Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.320 | 3.340 | 3.230 | 3.250 | 3.250 | 14,284,526 |
| 2026-04-22 | 3.300 | 3.440 | 3.260 | 3.360 | 3.360 | 18,041,938 |
| 2026-04-21 | 3.300 | 3.350 | 3.280 | 3.320 | 3.320 | 8,203,700 |
| 2026-04-20 | 3.370 | 3.380 | 3.300 | 3.320 | 3.320 | 9,983,553 |
| 2026-04-17 | 3.410 | 3.430 | 3.330 | 3.360 | 3.360 | 12,148,985 |
| 2026-04-16 | 3.430 | 3.490 | 3.400 | 3.400 | 3.400 | 11,394,219 |
| 2026-04-15 | 3.390 | 3.540 | 3.390 | 3.440 | 3.440 | 16,668,264 |
| 2026-04-14 | 3.440 | 3.520 | 3.390 | 3.430 | 3.430 | 24,535,449 |
| 2026-04-13 | 3.310 | 3.430 | 3.250 | 3.430 | 3.430 | 22,139,730 |
| 2026-04-10 | 3.250 | 3.340 | 3.190 | 3.270 | 3.270 | 26,367,920 |
| 2026-04-09 | 3.010 | 3.180 | 3.000 | 3.180 | 3.180 | 15,834,040 |
| 2026-04-08 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 10,174,750 |
| 2026-04-07 | 2.950 | 3.000 | 2.930 | 2.970 | 2.970 | 7,469,844 |
| 2026-04-03 | 3.040 | 3.040 | 2.950 | 2.970 | 2.970 | 10,684,190 |
| 2026-04-02 | 3.120 | 3.130 | 3.010 | 3.030 | 3.030 | 10,662,100 |
| 2026-04-01 | 3.160 | 3.180 | 3.100 | 3.110 | 3.110 | 9,597,200 |
| 2026-03-31 | 3.180 | 3.240 | 3.120 | 3.130 | 3.130 | 10,655,800 |
| 2026-03-30 | 3.150 | 3.200 | 3.130 | 3.180 | 3.180 | 8,786,357 |
| 2026-03-27 | 3.150 | 3.210 | 3.130 | 3.210 | 3.210 | 6,653,700 |
| 2026-03-26 | 3.210 | 3.270 | 3.160 | 3.160 | 3.160 | 8,847,663 |
| 2026-03-25 | 3.200 | 3.220 | 3.160 | 3.210 | 3.210 | 8,509,945 |
| 2026-03-24 | 3.160 | 3.200 | 3.140 | 3.190 | 3.190 | 7,906,764 |
| 2026-03-23 | 3.270 | 3.270 | 3.130 | 3.130 | 3.130 | 14,119,780 |
| 2026-03-20 | 3.310 | 3.340 | 3.290 | 3.290 | 3.290 | 8,096,878 |
| 2026-03-19 | 3.350 | 3.360 | 3.290 | 3.290 | 3.290 | 8,701,400 |
| 2026-03-18 | 3.380 | 3.380 | 3.350 | 3.360 | 3.360 | 7,475,441 |
| 2026-03-17 | 3.410 | 3.470 | 3.370 | 3.370 | 3.370 | 7,756,000 |
| 2026-03-16 | 3.380 | 3.430 | 3.350 | 3.420 | 3.420 | 8,687,154 |
| 2026-03-13 | 3.380 | 3.420 | 3.360 | 3.380 | 3.380 | 8,677,700 |
| 2026-03-12 | 3.410 | 3.510 | 3.380 | 3.390 | 3.390 | 12,583,720 |
| 2026-03-11 | 3.440 | 3.460 | 3.390 | 3.410 | 3.410 | 16,637,859 |
| 2026-03-10 | 3.350 | 3.520 | 3.350 | 3.490 | 3.490 | 26,532,520 |
| 2026-03-09 | 3.380 | 3.380 | 3.320 | 3.350 | 3.350 | 8,626,477 |
| 2026-03-06 | 3.390 | 3.410 | 3.360 | 3.390 | 3.390 | 5,386,052 |
| 2026-03-05 | 3.450 | 3.450 | 3.370 | 3.380 | 3.380 | 7,813,013 |
| 2026-03-04 | 3.360 | 3.410 | 3.220 | 3.390 | 3.390 | 10,394,620 |
| 2026-03-03 | 3.440 | 3.480 | 3.340 | 3.340 | 3.340 | 13,798,990 |
| 2026-03-02 | 3.470 | 3.490 | 3.430 | 3.430 | 3.430 | 14,288,030 |
| 2026-02-27 | 3.510 | 3.530 | 3.470 | 3.530 | 3.530 | 11,318,590 |
| 2026-02-26 | 3.630 | 3.640 | 3.500 | 3.520 | 3.520 | 16,439,699 |
| 2026-02-25 | 3.650 | 3.680 | 3.600 | 3.620 | 3.620 | 9,364,246 |
| 2026-02-24 | 3.650 | 3.680 | 3.600 | 3.630 | 3.630 | 6,650,000 |
| 2026-02-13 | 3.580 | 3.660 | 3.580 | 3.610 | 3.610 | 6,093,983 |
| 2026-02-12 | 3.620 | 3.710 | 3.600 | 3.600 | 3.600 | 8,777,291 |
| 2026-02-11 | 3.660 | 3.690 | 3.600 | 3.610 | 3.610 | 9,200,268 |
| 2026-02-10 | 3.600 | 3.710 | 3.550 | 3.650 | 3.650 | 25,871,580 |
| 2026-02-09 | 3.400 | 3.530 | 3.380 | 3.530 | 3.530 | 11,521,960 |
| 2026-02-06 | 3.320 | 3.390 | 3.280 | 3.360 | 3.360 | 8,296,419 |
| 2026-02-05 | 3.430 | 3.430 | 3.320 | 3.330 | 3.330 | 16,009,540 |
| 2026-02-04 | 3.460 | 3.500 | 3.410 | 3.430 | 3.430 | 11,618,480 |
| 2026-02-03 | 3.510 | 3.520 | 3.430 | 3.470 | 3.470 | 11,133,900 |
| 2026-02-02 | 3.420 | 3.600 | 3.420 | 3.490 | 3.490 | 13,592,090 |
| 2026-01-30 | 3.530 | 3.660 | 3.510 | 3.600 | 3.600 | 13,565,840 |
| 2026-01-29 | 3.540 | 3.620 | 3.450 | 3.530 | 3.530 | 18,095,539 |
| 2026-01-28 | 3.600 | 3.610 | 3.550 | 3.550 | 3.550 | 11,454,740 |
| 2026-01-27 | 3.620 | 3.660 | 3.550 | 3.600 | 3.600 | 14,179,600 |
| 2026-01-26 | 3.680 | 3.680 | 3.620 | 3.640 | 3.640 | 16,580,920 |
| 2026-01-23 | 3.710 | 3.730 | 3.660 | 3.690 | 3.690 | 18,252,670 |
| 2026-01-22 | 3.880 | 3.880 | 3.730 | 3.730 | 3.730 | 25,146,100 |
| 2026-01-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
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.