Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.480 | 3.490 | 3.430 | 3.470 | 3.470 | 6,586,215 |
| 2025-07-23 | 3.460 | 3.520 | 3.450 | 3.470 | 3.470 | 7,682,506 |
| 2025-07-22 | 3.490 | 3.520 | 3.450 | 3.480 | 3.480 | 5,887,106 |
| 2025-07-21 | 3.500 | 3.530 | 3.480 | 3.500 | 3.500 | 6,140,149 |
| 2025-07-18 | 3.550 | 3.550 | 3.480 | 3.500 | 3.500 | 6,688,576 |
| 2025-07-17 | 3.550 | 3.580 | 3.470 | 3.550 | 3.550 | 4,995,500 |
| 2025-07-16 | 3.600 | 3.610 | 3.540 | 3.550 | 3.550 | 6,806,979 |
| 2025-07-15 | 3.660 | 3.680 | 3.580 | 3.600 | 3.600 | 6,458,500 |
| 2025-07-14 | 3.570 | 3.690 | 3.570 | 3.660 | 3.660 | 8,210,736 |
| 2025-07-11 | 3.610 | 3.650 | 3.570 | 3.640 | 3.640 | 8,592,475 |
| 2025-07-10 | 3.570 | 3.640 | 3.480 | 3.610 | 3.610 | 9,977,254 |
| 2025-07-09 | 3.580 | 3.580 | 3.460 | 3.470 | 3.470 | 12,410,106 |
| 2025-07-08 | 3.560 | 3.590 | 3.530 | 3.570 | 3.570 | 5,650,173 |
| 2025-07-07 | 3.630 | 3.640 | 3.520 | 3.550 | 3.550 | 8,787,900 |
| 2025-07-04 | 3.560 | 3.610 | 3.490 | 3.600 | 3.600 | 13,809,840 |
| 2025-07-03 | 3.510 | 3.640 | 3.480 | 3.590 | 3.590 | 28,144,408 |
| 2025-07-02 | 3.420 | 3.520 | 3.380 | 3.470 | 3.470 | 10,392,752 |
| 2025-07-01 | 3.380 | 3.400 | 3.330 | 3.390 | 3.390 | 6,965,686 |
| 2025-06-30 | 3.430 | 3.460 | 3.300 | 3.350 | 3.350 | 7,858,073 |
| 2025-06-27 | 3.390 | 3.420 | 3.360 | 3.400 | 3.400 | 5,718,700 |
| 2025-06-26 | 3.440 | 3.440 | 3.360 | 3.370 | 3.370 | 5,980,600 |
| 2025-06-25 | 3.350 | 3.430 | 3.310 | 3.390 | 3.390 | 6,788,400 |
| 2025-06-24 | 3.320 | 3.350 | 3.240 | 3.330 | 3.330 | 8,222,420 |
| 2025-06-23 | 3.180 | 3.310 | 3.140 | 3.310 | 3.310 | 10,291,227 |
| 2025-06-20 | 3.180 | 3.200 | 3.110 | 3.150 | 3.150 | 3,879,929 |
| 2025-06-19 | 3.240 | 3.270 | 3.170 | 3.180 | 3.180 | 4,149,213 |
| 2025-06-18 | 3.330 | 3.330 | 3.200 | 3.240 | 3.240 | 5,268,800 |
| 2025-06-17 | 3.330 | 3.350 | 3.280 | 3.300 | 3.300 | 3,466,554 |
| 2025-06-16 | 3.320 | 3.340 | 3.280 | 3.320 | 3.320 | 3,396,600 |
| 2025-06-13 | 3.360 | 3.370 | 3.270 | 3.320 | 3.320 | 6,367,143 |
| 2025-06-12 | 3.370 | 3.440 | 3.370 | 3.390 | 3.390 | 5,399,050 |
| 2025-06-11 | 3.360 | 3.430 | 3.320 | 3.390 | 3.390 | 6,151,061 |
| 2025-06-10 | 3.330 | 3.360 | 3.310 | 3.330 | 3.330 | 4,752,797 |
| 2025-06-09 | 3.390 | 3.400 | 3.310 | 3.310 | 3.310 | 8,421,919 |
| 2025-06-06 | 3.390 | 3.440 | 3.380 | 3.400 | 3.400 | 4,806,750 |
| 2025-06-05 | 3.400 | 3.420 | 3.360 | 3.400 | 3.400 | 6,474,424 |
| 2025-06-04 | 3.450 | 3.460 | 3.390 | 3.430 | 3.430 | 5,783,891 |
| 2025-06-03 | 3.370 | 3.480 | 3.330 | 3.450 | 3.450 | 3,943,400 |
| 2025-05-30 | 3.450 | 3.450 | 3.370 | 3.380 | 3.380 | 4,654,100 |
| 2025-05-29 | 3.430 | 3.460 | 3.410 | 3.460 | 3.460 | 4,572,200 |
| 2025-05-28 | 3.520 | 3.520 | 3.400 | 3.410 | 3.410 | 7,941,286 |
| 2025-05-27 | 3.500 | 3.590 | 3.480 | 3.510 | 3.510 | 5,863,149 |
| 2025-05-26 | 3.470 | 3.500 | 3.430 | 3.480 | 3.480 | 4,097,418 |
| 2025-05-23 | 3.440 | 3.480 | 3.410 | 3.430 | 3.430 | 3,980,084 |
| 2025-05-22 | 3.430 | 3.480 | 3.400 | 3.430 | 3.430 | 3,518,008 |
| 2025-05-21 | 3.490 | 3.520 | 3.410 | 3.410 | 3.410 | 7,938,500 |
| 2025-05-20 | 3.530 | 3.550 | 3.470 | 3.510 | 3.510 | 5,718,294 |
| 2025-05-19 | 3.590 | 3.620 | 3.480 | 3.530 | 3.530 | 8,198,200 |
| 2025-05-16 | 3.640 | 3.650 | 3.540 | 3.560 | 3.560 | 7,088,031 |
| 2025-05-15 | 3.660 | 3.760 | 3.600 | 3.600 | 3.600 | 10,165,400 |
| 2025-05-14 | 3.600 | 3.680 | 3.560 | 3.660 | 3.660 | 8,503,003 |
| 2025-05-13 | 3.550 | 3.600 | 3.530 | 3.580 | 3.580 | 6,603,593 |
| 2025-05-12 | 3.570 | 3.620 | 3.520 | 3.550 | 3.550 | 4,047,245 |
| 2025-05-09 | 3.540 | 3.630 | 3.530 | 3.570 | 3.570 | 7,395,000 |
| 2025-05-08 | 3.460 | 3.540 | 3.400 | 3.530 | 3.530 | 7,814,915 |
| 2025-05-07 | 3.440 | 3.500 | 3.400 | 3.430 | 3.430 | 6,402,272 |
| 2025-05-06 | 3.280 | 3.430 | 3.280 | 3.420 | 3.420 | 6,962,372 |
| 2025-04-30 | 3.210 | 3.320 | 3.200 | 3.280 | 3.280 | 4,575,200 |
| 2025-04-29 | 3.320 | 3.350 | 3.190 | 3.200 | 3.200 | 8,975,600 |
| 2025-04-28 | 3.310 | 3.460 | 3.230 | 3.310 | 3.310 | 7,653,531 |
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.