Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.700 | 3.740 | 3.680 | 3.690 | 3.690 | 13,727,777 |
| 2025-10-23 | 3.770 | 3.800 | 3.670 | 3.710 | 3.710 | 15,339,283 |
| 2025-10-22 | 3.680 | 3.800 | 3.670 | 3.750 | 3.750 | 18,894,568 |
| 2025-10-21 | 3.660 | 3.730 | 3.650 | 3.700 | 3.700 | 12,459,019 |
| 2025-10-20 | 3.530 | 3.720 | 3.530 | 3.700 | 3.700 | 23,143,503 |
| 2025-10-17 | 3.620 | 3.620 | 3.500 | 3.540 | 3.540 | 13,426,225 |
| 2025-10-16 | 3.680 | 3.680 | 3.580 | 3.620 | 3.620 | 14,186,348 |
| 2025-10-15 | 3.740 | 3.740 | 3.660 | 3.670 | 3.670 | 12,323,751 |
| 2025-10-14 | 3.730 | 3.800 | 3.660 | 3.710 | 3.710 | 17,824,915 |
| 2025-10-13 | 3.510 | 3.780 | 3.500 | 3.720 | 3.720 | 20,251,492 |
| 2025-10-10 | 3.680 | 3.730 | 3.600 | 3.620 | 3.620 | 19,294,107 |
| 2025-10-09 | 3.600 | 3.750 | 3.590 | 3.700 | 3.700 | 24,299,435 |
| 2025-09-30 | 3.610 | 3.630 | 3.500 | 3.590 | 3.590 | 24,932,291 |
| 2025-09-29 | 3.420 | 3.550 | 3.420 | 3.550 | 3.550 | 19,129,178 |
| 2025-09-26 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 11,384,472 |
| 2025-09-25 | 3.460 | 3.470 | 3.380 | 3.420 | 3.420 | 11,939,550 |
| 2025-09-24 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 9,631,447 |
| 2025-09-23 | 3.600 | 3.620 | 3.430 | 3.470 | 3.470 | 15,535,064 |
| 2025-09-22 | 3.590 | 3.600 | 3.540 | 3.550 | 3.550 | 16,731,217 |
| 2025-09-19 | 3.450 | 3.620 | 3.450 | 3.620 | 3.620 | 25,028,365 |
| 2025-09-18 | 3.530 | 3.580 | 3.420 | 3.450 | 3.450 | 24,933,655 |
| 2025-09-17 | 3.500 | 3.660 | 3.490 | 3.530 | 3.530 | 38,966,543 |
| 2025-09-16 | 3.320 | 3.490 | 3.320 | 3.490 | 3.490 | 22,380,786 |
| 2025-09-15 | 3.320 | 3.330 | 3.270 | 3.320 | 3.320 | 12,601,258 |
| 2025-09-12 | 3.330 | 3.360 | 3.300 | 3.320 | 3.320 | 12,319,861 |
| 2025-09-11 | 3.340 | 3.340 | 3.310 | 3.320 | 3.320 | 11,424,262 |
| 2025-09-10 | 3.330 | 3.400 | 3.330 | 3.350 | 3.350 | 13,938,974 |
| 2025-09-09 | 3.380 | 3.390 | 3.300 | 3.320 | 3.320 | 13,798,471 |
| 2025-09-08 | 3.410 | 3.420 | 3.380 | 3.390 | 3.390 | 11,621,563 |
| 2025-09-05 | 3.400 | 3.420 | 3.370 | 3.420 | 3.420 | 10,963,160 |
| 2025-09-04 | 3.430 | 3.450 | 3.380 | 3.390 | 3.390 | 12,487,058 |
| 2025-09-03 | 3.430 | 3.470 | 3.380 | 3.420 | 3.420 | 17,555,474 |
| 2025-09-02 | 3.350 | 3.460 | 3.340 | 3.430 | 3.430 | 21,001,137 |
| 2025-09-01 | 3.250 | 3.370 | 3.200 | 3.350 | 3.350 | 19,292,856 |
| 2025-08-29 | 3.240 | 3.330 | 3.170 | 3.250 | 3.250 | 17,247,844 |
| 2025-08-28 | 3.350 | 3.350 | 3.180 | 3.230 | 3.230 | 27,695,378 |
| 2025-08-27 | 3.410 | 3.420 | 3.350 | 3.350 | 3.350 | 15,545,095 |
| 2025-08-26 | 3.410 | 3.490 | 3.400 | 3.420 | 3.420 | 16,633,102 |
| 2025-08-25 | 3.390 | 3.470 | 3.350 | 3.390 | 3.390 | 30,529,318 |
| 2025-08-22 | 3.720 | 3.720 | 3.520 | 3.520 | 3.520 | 46,487,812 |
| 2025-08-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,265,644 |
| 2025-08-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-08-19 | 3.530 | 3.580 | 3.510 | 3.520 | 3.520 | 7,328,635 |
| 2025-08-18 | 3.580 | 3.600 | 3.510 | 3.520 | 3.520 | 12,040,710 |
| 2025-08-15 | 3.530 | 3.620 | 3.470 | 3.590 | 3.590 | 13,076,631 |
| 2025-08-14 | 3.580 | 3.640 | 3.490 | 3.490 | 3.490 | 12,418,596 |
| 2025-08-13 | 3.610 | 3.640 | 3.570 | 3.570 | 3.570 | 7,969,581 |
| 2025-08-12 | 3.610 | 3.670 | 3.520 | 3.600 | 3.600 | 23,661,995 |
| 2025-08-11 | 3.740 | 3.750 | 3.700 | 3.700 | 3.700 | 16,305,200 |
| 2025-08-08 | 3.760 | 3.910 | 3.730 | 3.890 | 3.890 | 27,503,550 |
| 2025-08-07 | 3.880 | 3.920 | 3.720 | 3.720 | 3.720 | 29,607,926 |
| 2025-08-06 | 3.710 | 3.810 | 3.710 | 3.810 | 3.810 | 12,283,966 |
| 2025-08-05 | 3.490 | 3.630 | 3.470 | 3.630 | 3.630 | 17,423,076 |
| 2025-08-04 | 3.420 | 3.510 | 3.420 | 3.460 | 3.460 | 9,438,061 |
| 2025-08-01 | 3.410 | 3.420 | 3.370 | 3.420 | 3.420 | 4,560,900 |
| 2025-07-31 | 3.420 | 3.440 | 3.350 | 3.390 | 3.390 | 8,127,707 |
| 2025-07-30 | 3.390 | 3.430 | 3.380 | 3.420 | 3.420 | 5,228,116 |
| 2025-07-29 | 3.300 | 3.430 | 3.270 | 3.410 | 3.410 | 10,842,162 |
| 2025-07-28 | 3.360 | 3.360 | 3.270 | 3.280 | 3.280 | 14,127,634 |
| 2025-07-25 | 3.470 | 3.480 | 3.330 | 3.370 | 3.370 | 12,838,496 |
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.