Shenzhen Zhongzhuang Construction Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.750	2.820	2.720	2.790	2.790	8,175,291
2026-07-21	2.740	2.830	2.640	2.760	2.760	14,571,481
2026-07-20	3.000	3.000	2.690	2.730	2.730	19,514,787
2026-07-17	3.040	3.100	2.980	2.990	2.990	13,978,886
2026-07-16	3.040	3.070	2.990	3.050	3.050	9,147,563
2026-07-15	3.090	3.100	3.030	3.050	3.050	8,621,871
2026-07-14	3.090	3.140	3.050	3.080	3.080	10,828,614
2026-07-13	3.260	3.260	3.070	3.100	3.100	17,679,400
2026-07-10	3.120	3.300	3.100	3.270	3.270	17,679,653
2026-07-09	3.120	3.230	3.110	3.150	3.150	15,283,658
2026-07-08	3.210	3.220	3.110	3.150	3.150	16,519,829
2026-07-07	3.280	3.380	3.160	3.220	3.220	20,896,626
2026-07-06	3.400	3.510	3.190	3.260	3.260	35,564,769
2026-07-03	3.220	3.430	3.190	3.430	3.430	32,661,263
2026-07-02	3.530	3.530	3.210	3.270	3.270	60,125,499
2026-07-01	3.360	3.360	3.280	3.360	3.360	11,736,713
2026-06-30	3.190	3.200	3.090	3.200	3.200	20,895,198
2026-06-29	2.970	3.050	2.880	3.050	3.050	30,325,364
2026-06-26	2.850	2.900	2.770	2.900	2.900	35,749,207
2026-06-25	2.760	2.760	2.760	2.760	2.760	5,704,475
2026-06-24	2.630	2.630	2.630	2.630	2.630	1,102,979
2026-06-23	2.500	2.500	2.500	2.500	2.500	1,935,426
2026-06-22	2.490	2.490	2.380	2.380	2.380	14,628,914
2026-06-18	2.560	2.560	2.460	2.500	2.500	12,389,430
2026-06-17	2.560	2.630	2.520	2.520	2.520	12,223,830
2026-06-16	2.610	2.610	2.530	2.550	2.550	12,411,830
2026-06-15	2.600	2.670	2.580	2.600	2.600	9,094,929
2026-06-12	2.630	2.670	2.610	2.620	2.620	8,446,700
2026-06-11	2.690	2.720	2.600	2.630	2.630	10,046,008
2026-06-10	2.800	2.840	2.680	2.730	2.730	11,374,840
2026-06-09	2.850	2.880	2.780	2.780	2.780	7,343,619
2026-06-08	2.920	2.920	2.830	2.840	2.840	9,881,475
2026-06-05	2.940	2.960	2.930	2.940	2.940	5,710,600
2026-06-04	2.950	2.960	2.940	2.940	2.940	6,572,800
2026-06-03	2.990	3.000	2.950	2.970	2.970	6,491,216
2026-06-02	2.990	2.990	2.950	2.990	2.990	7,259,500
2026-06-01	2.950	3.030	2.940	3.000	3.000	8,890,081
2026-05-29	2.980	3.050	2.940	2.960	2.960	10,368,790
2026-05-28	2.990	2.990	2.950	2.960	2.960	7,664,100
2026-05-27	3.000	3.020	2.970	2.990	2.990	5,480,163
2026-05-26	3.020	3.040	2.980	2.990	2.990	8,037,656
2026-05-25	3.090	3.090	3.010	3.020	3.020	10,165,176
2026-05-22	3.040	3.090	3.030	3.080	3.080	6,607,180
2026-05-21	3.100	3.130	3.050	3.050	3.050	9,127,174
2026-05-20	3.080	3.180	3.040	3.100	3.100	12,242,415
2026-05-19	3.180	3.180	3.080	3.090	3.090	16,292,859
2026-05-18	3.040	3.180	2.980	3.180	3.180	21,456,645
2026-05-15	3.050	3.060	2.990	3.030	3.030	11,083,070
2026-05-14	3.060	3.070	3.010	3.020	3.020	12,984,465
2026-05-13	3.070	3.110	3.020	3.060	3.060	12,878,850
2026-05-12	3.090	3.110	3.030	3.030	3.030	13,910,744
2026-05-11	3.100	3.140	3.070	3.070	3.070	14,076,812
2026-05-08	3.120	3.140	3.030	3.090	3.090	12,035,270
2026-05-07	3.160	3.210	3.120	3.140	3.140	13,998,980
2026-05-06	3.230	3.230	3.170	3.180	3.180	9,278,515
2026-04-30	3.260	3.270	3.170	3.200	3.200	10,125,010
2026-04-29	3.270	3.310	3.240	3.250	3.250	9,492,385
2026-04-28	3.160	3.300	3.100	3.260	3.260	15,565,980
2026-04-27	3.190	3.210	3.130	3.150	3.150	11,221,690
2026-04-24	3.240	3.250	3.170	3.190	3.190	8,458,670

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-21	0.0200 CNY
2021-06-17	0.0500 CNY
2020-07-17	0.0400 CNY
2019-07-12	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.