Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.780 | 3.790 | 3.740 | 3.740 | 3.740 | 11,783,754 |
| 2026-01-19 | 3.810 | 3.840 | 3.780 | 3.790 | 3.790 | 10,498,968 |
| 2026-01-16 | 3.780 | 3.840 | 3.760 | 3.840 | 3.840 | 10,324,663 |
| 2026-01-15 | 3.810 | 3.850 | 3.770 | 3.790 | 3.790 | 12,551,563 |
| 2026-01-14 | 3.850 | 3.930 | 3.810 | 3.830 | 3.830 | 23,803,468 |
| 2026-01-13 | 3.700 | 3.890 | 3.640 | 3.890 | 3.890 | 35,056,523 |
| 2026-01-12 | 3.800 | 3.810 | 3.700 | 3.700 | 3.700 | 27,562,396 |
| 2026-01-09 | 3.860 | 3.870 | 3.820 | 3.820 | 3.820 | 18,142,004 |
| 2026-01-08 | 3.900 | 3.900 | 3.850 | 3.860 | 3.860 | 12,567,630 |
| 2026-01-07 | 3.900 | 3.910 | 3.840 | 3.900 | 3.900 | 13,414,011 |
| 2026-01-06 | 3.910 | 3.920 | 3.830 | 3.860 | 3.860 | 16,861,061 |
| 2026-01-05 | 3.920 | 4.020 | 3.880 | 3.900 | 3.900 | 18,488,530 |
| 2025-12-31 | 4.230 | 4.230 | 3.920 | 3.920 | 3.920 | 35,339,152 |
| 2025-12-30 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 839,415 |
| 2025-12-29 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2025-12-26 | 4.010 | 4.090 | 3.980 | 4.070 | 4.070 | 30,144,759 |
| 2025-12-25 | 3.960 | 4.000 | 3.890 | 3.990 | 3.990 | 20,501,649 |
| 2025-12-24 | 3.940 | 3.990 | 3.890 | 3.950 | 3.950 | 21,470,927 |
| 2025-12-23 | 3.880 | 3.940 | 3.820 | 3.890 | 3.890 | 14,505,604 |
| 2025-12-22 | 3.890 | 3.890 | 3.810 | 3.860 | 3.860 | 19,860,568 |
| 2025-12-19 | 4.020 | 4.040 | 3.900 | 3.910 | 3.910 | 19,283,550 |
| 2025-12-18 | 3.950 | 3.950 | 3.870 | 3.930 | 3.930 | 10,841,759 |
| 2025-12-17 | 4.090 | 4.130 | 3.950 | 3.950 | 3.950 | 27,562,764 |
| 2025-12-16 | 4.090 | 4.180 | 3.960 | 4.160 | 4.160 | 24,279,166 |
| 2025-12-15 | 3.970 | 4.130 | 3.960 | 4.070 | 4.070 | 29,091,722 |
| 2025-12-12 | 3.990 | 3.990 | 3.890 | 3.930 | 3.930 | 11,566,573 |
| 2025-12-11 | 3.850 | 3.980 | 3.850 | 3.920 | 3.920 | 13,384,388 |
| 2025-12-10 | 3.900 | 3.900 | 3.840 | 3.870 | 3.870 | 12,093,986 |
| 2025-12-09 | 3.960 | 4.010 | 3.860 | 3.900 | 3.900 | 22,782,800 |
| 2025-12-08 | 4.030 | 4.030 | 3.900 | 3.980 | 3.980 | 15,987,631 |
| 2025-12-05 | 4.060 | 4.060 | 3.890 | 4.000 | 4.000 | 27,237,567 |
| 2025-12-04 | 4.250 | 4.290 | 4.000 | 4.080 | 4.080 | 27,480,305 |
| 2025-12-03 | 4.150 | 4.230 | 4.130 | 4.140 | 4.140 | 18,156,465 |
| 2025-12-02 | 4.160 | 4.240 | 4.100 | 4.140 | 4.140 | 18,791,638 |
| 2025-12-01 | 4.250 | 4.260 | 4.100 | 4.160 | 4.160 | 30,798,594 |
| 2025-11-28 | 4.140 | 4.420 | 4.140 | 4.310 | 4.310 | 44,156,892 |
| 2025-11-27 | 4.420 | 4.420 | 4.210 | 4.210 | 4.210 | 52,286,154 |
| 2025-11-26 | 4.400 | 4.430 | 4.380 | 4.430 | 4.430 | 24,258,598 |
| 2025-11-25 | 4.190 | 4.220 | 4.140 | 4.220 | 4.220 | 15,800,210 |
| 2025-11-24 | 4.000 | 4.020 | 3.900 | 4.020 | 4.020 | 22,893,129 |
| 2025-11-21 | 4.030 | 4.070 | 3.830 | 3.830 | 3.830 | 31,552,488 |
| 2025-11-20 | 4.290 | 4.330 | 4.030 | 4.030 | 4.030 | 49,857,926 |
| 2025-11-19 | 4.250 | 4.400 | 4.240 | 4.240 | 4.240 | 67,064,310 |
| 2025-11-18 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 49,193,476 |
| 2025-11-17 | 4.380 | 4.380 | 4.000 | 4.250 | 4.250 | 85,438,339 |
| 2025-11-14 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 5,362,090 |
| 2025-11-13 | 3.880 | 3.970 | 3.880 | 3.970 | 3.970 | 12,268,126 |
| 2025-11-12 | 3.730 | 3.780 | 3.690 | 3.780 | 3.780 | 26,268,417 |
| 2025-11-11 | 3.620 | 3.670 | 3.600 | 3.670 | 3.670 | 18,629,728 |
| 2025-11-10 | 3.620 | 3.650 | 3.600 | 3.610 | 3.610 | 16,758,165 |
| 2025-11-07 | 3.660 | 3.690 | 3.620 | 3.640 | 3.640 | 16,046,385 |
| 2025-11-06 | 3.680 | 3.710 | 3.660 | 3.680 | 3.680 | 8,489,120 |
| 2025-11-05 | 3.690 | 3.750 | 3.640 | 3.690 | 3.690 | 11,651,297 |
| 2025-11-04 | 3.760 | 3.770 | 3.680 | 3.690 | 3.690 | 12,361,801 |
| 2025-11-03 | 3.720 | 3.790 | 3.700 | 3.760 | 3.760 | 19,339,500 |
| 2025-10-31 | 3.620 | 3.780 | 3.560 | 3.720 | 3.720 | 19,947,339 |
| 2025-10-30 | 3.630 | 3.670 | 3.580 | 3.610 | 3.610 | 12,272,609 |
| 2025-10-29 | 3.680 | 3.680 | 3.580 | 3.630 | 3.630 | 14,617,726 |
| 2025-10-28 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 11,773,355 |
| 2025-10-27 | 3.710 | 3.790 | 3.680 | 3.740 | 3.740 | 15,620,123 |
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.