Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.280 | 6.350 | 6.220 | 6.300 | 6.275 | 36,228,283 |
| 2022-02-08 | 6.200 | 6.410 | 6.080 | 6.330 | 6.305 | 66,219,725 |
| 2022-02-07 | 5.820 | 6.270 | 5.690 | 6.130 | 6.106 | 62,117,653 |
| 2022-01-28 | 5.660 | 5.770 | 5.510 | 5.700 | 5.678 | 16,652,837 |
| 2022-01-27 | 5.880 | 5.880 | 5.570 | 5.590 | 5.568 | 17,052,940 |
| 2022-01-26 | 5.480 | 5.900 | 5.460 | 5.780 | 5.757 | 26,533,153 |
| 2022-01-25 | 5.830 | 5.840 | 5.410 | 5.470 | 5.449 | 23,182,803 |
| 2022-01-24 | 5.790 | 5.900 | 5.730 | 5.820 | 5.797 | 12,292,170 |
| 2022-01-21 | 5.940 | 5.990 | 5.810 | 5.830 | 5.807 | 17,585,459 |
| 2022-01-20 | 6.280 | 6.310 | 5.940 | 5.970 | 5.947 | 35,886,060 |
| 2022-01-19 | 5.910 | 6.390 | 5.900 | 6.220 | 6.196 | 52,412,234 |
| 2022-01-18 | 5.920 | 5.970 | 5.840 | 5.930 | 5.907 | 22,910,916 |
| 2022-01-17 | 5.820 | 5.960 | 5.780 | 5.930 | 5.907 | 18,534,600 |
| 2022-01-14 | 5.940 | 5.970 | 5.820 | 5.820 | 5.797 | 20,840,875 |
| 2022-01-13 | 6.020 | 6.090 | 5.950 | 5.960 | 5.937 | 18,544,451 |
| 2022-01-12 | 6.010 | 6.070 | 5.970 | 6.040 | 6.016 | 16,622,174 |
| 2022-01-11 | 6.070 | 6.110 | 5.980 | 5.980 | 5.957 | 21,265,273 |
| 2022-01-10 | 6.200 | 6.200 | 6.060 | 6.070 | 6.046 | 22,879,318 |
| 2022-01-07 | 6.230 | 6.350 | 6.090 | 6.100 | 6.076 | 35,375,225 |
| 2022-01-06 | 6.010 | 6.330 | 6.000 | 6.250 | 6.225 | 42,959,248 |
| 2022-01-05 | 6.090 | 6.160 | 5.950 | 6.060 | 6.036 | 34,032,400 |
| 2022-01-04 | 5.850 | 6.170 | 5.810 | 6.120 | 6.096 | 57,888,181 |
| 2021-12-31 | 5.890 | 5.970 | 5.810 | 5.820 | 5.797 | 34,953,944 |
| 2021-12-30 | 6.000 | 6.050 | 5.860 | 5.940 | 5.917 | 35,075,389 |
| 2021-12-29 | 6.070 | 6.170 | 5.930 | 5.990 | 5.967 | 37,992,606 |
| 2021-12-28 | 5.900 | 6.040 | 5.870 | 5.960 | 5.937 | 40,585,482 |
| 2021-12-27 | 6.200 | 6.270 | 5.840 | 5.940 | 5.917 | 68,769,431 |
| 2021-12-24 | 6.160 | 6.660 | 6.160 | 6.270 | 6.245 | 102,568,198 |
| 2021-12-23 | 7.220 | 7.390 | 6.720 | 6.760 | 6.733 | 166,925,235 |
| 2021-12-22 | 6.920 | 6.920 | 6.920 | 6.920 | 6.893 | 9,821,118 |
| 2021-12-21 | 6.290 | 6.290 | 6.290 | 6.290 | 6.265 | 22,191,638 |
| 2021-12-20 | 5.710 | 5.750 | 5.630 | 5.720 | 5.698 | 15,569,761 |
| 2021-12-17 | 5.650 | 5.800 | 5.600 | 5.700 | 5.678 | 17,198,900 |
| 2021-12-16 | 5.630 | 5.680 | 5.600 | 5.650 | 5.628 | 13,713,461 |
| 2021-12-15 | 5.610 | 5.750 | 5.580 | 5.640 | 5.618 | 15,933,491 |
| 2021-12-14 | 5.590 | 5.650 | 5.560 | 5.600 | 5.578 | 11,662,053 |
| 2021-12-13 | 5.600 | 5.760 | 5.540 | 5.620 | 5.598 | 19,279,238 |
| 2021-12-10 | 5.680 | 5.710 | 5.540 | 5.620 | 5.598 | 24,503,823 |
| 2021-12-09 | 5.920 | 6.080 | 5.760 | 5.760 | 5.737 | 30,296,716 |
| 2021-12-08 | 5.810 | 5.980 | 5.690 | 5.860 | 5.837 | 33,769,304 |
| 2021-12-07 | 5.660 | 5.970 | 5.560 | 5.810 | 5.787 | 37,767,009 |
| 2021-12-06 | 5.610 | 5.750 | 5.510 | 5.560 | 5.538 | 27,273,878 |
| 2021-12-03 | 5.770 | 5.770 | 5.420 | 5.510 | 5.488 | 44,762,147 |
| 2021-12-02 | 5.480 | 5.800 | 5.450 | 5.800 | 5.777 | 54,588,681 |
| 2021-12-01 | 5.230 | 5.310 | 5.190 | 5.270 | 5.249 | 8,729,430 |
| 2021-11-30 | 5.090 | 5.250 | 5.090 | 5.240 | 5.219 | 8,388,287 |
| 2021-11-29 | 5.090 | 5.120 | 5.060 | 5.070 | 5.050 | 5,118,163 |
| 2021-11-26 | 5.180 | 5.180 | 5.130 | 5.140 | 5.120 | 4,400,200 |
| 2021-11-25 | 5.220 | 5.230 | 5.160 | 5.160 | 5.140 | 5,411,268 |
| 2021-11-24 | 5.180 | 5.210 | 5.150 | 5.210 | 5.190 | 4,991,615 |
| 2021-11-23 | 5.180 | 5.210 | 5.150 | 5.180 | 5.160 | 3,691,861 |
| 2021-11-22 | 5.220 | 5.240 | 5.170 | 5.190 | 5.170 | 4,215,004 |
| 2021-11-19 | 5.200 | 5.230 | 5.150 | 5.220 | 5.200 | 4,087,100 |
| 2021-11-18 | 5.240 | 5.270 | 5.190 | 5.190 | 5.170 | 3,835,981 |
| 2021-11-17 | 5.170 | 5.270 | 5.160 | 5.250 | 5.229 | 5,336,991 |
| 2021-11-16 | 5.290 | 5.290 | 5.170 | 5.170 | 5.150 | 3,894,400 |
| 2021-11-15 | 5.160 | 5.240 | 5.150 | 5.230 | 5.209 | 3,997,161 |
| 2021-11-12 | 5.180 | 5.230 | 5.130 | 5.170 | 5.150 | 3,472,459 |
| 2021-11-11 | 5.150 | 5.220 | 5.130 | 5.180 | 5.160 | 4,172,859 |
| 2021-11-10 | 5.130 | 5.170 | 5.100 | 5.150 | 5.130 | 4,818,290 |
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.