Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.200 | 3.360 | 3.170 | 3.300 | 3.300 | 7,176,000 |
| 2025-04-24 | 3.470 | 3.470 | 3.250 | 3.250 | 3.250 | 9,899,600 |
| 2025-04-23 | 3.350 | 3.470 | 3.350 | 3.420 | 3.420 | 8,160,549 |
| 2025-04-22 | 3.380 | 3.440 | 3.350 | 3.390 | 3.390 | 14,845,003 |
| 2025-04-21 | 3.130 | 3.280 | 3.130 | 3.280 | 3.280 | 9,683,293 |
| 2025-04-18 | 3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 3,332,493 |
| 2025-04-17 | 3.050 | 3.170 | 3.040 | 3.100 | 3.100 | 5,240,900 |
| 2025-04-16 | 3.120 | 3.120 | 3.050 | 3.070 | 3.070 | 5,664,900 |
| 2025-04-15 | 3.110 | 3.200 | 3.100 | 3.130 | 3.130 | 7,380,700 |
| 2025-04-14 | 3.080 | 3.110 | 3.030 | 3.110 | 3.110 | 7,812,176 |
| 2025-04-11 | 3.040 | 3.110 | 3.040 | 3.070 | 3.070 | 4,180,318 |
| 2025-04-10 | 3.150 | 3.210 | 3.060 | 3.100 | 3.100 | 9,437,461 |
| 2025-04-09 | 2.990 | 3.200 | 2.910 | 3.110 | 3.110 | 10,387,007 |
| 2025-04-08 | 3.060 | 3.190 | 3.060 | 3.060 | 3.060 | 5,394,500 |
| 2025-04-07 | 3.220 | 3.320 | 3.220 | 3.220 | 3.220 | 3,788,500 |
| 2025-04-03 | 3.370 | 3.460 | 3.360 | 3.390 | 3.390 | 4,305,783 |
| 2025-04-02 | 3.430 | 3.450 | 3.330 | 3.370 | 3.370 | 3,775,906 |
| 2025-04-01 | 3.430 | 3.460 | 3.410 | 3.430 | 3.430 | 2,791,300 |
| 2025-03-31 | 3.420 | 3.450 | 3.340 | 3.410 | 3.410 | 5,967,822 |
| 2025-03-28 | 3.530 | 3.570 | 3.460 | 3.460 | 3.460 | 5,229,900 |
| 2025-03-27 | 3.570 | 3.610 | 3.550 | 3.550 | 3.550 | 3,995,500 |
| 2025-03-26 | 3.480 | 3.650 | 3.370 | 3.590 | 3.590 | 10,450,847 |
| 2025-03-25 | 3.520 | 3.580 | 3.450 | 3.480 | 3.480 | 14,405,240 |
| 2025-03-24 | 3.690 | 3.760 | 3.630 | 3.630 | 3.630 | 23,792,738 |
| 2025-03-21 | 3.520 | 3.600 | 3.470 | 3.580 | 3.580 | 8,044,656 |
| 2025-03-20 | 3.500 | 3.600 | 3.500 | 3.530 | 3.530 | 7,349,106 |
| 2025-03-19 | 3.500 | 3.540 | 3.470 | 3.520 | 3.520 | 3,601,920 |
| 2025-03-18 | 3.490 | 3.600 | 3.440 | 3.530 | 3.530 | 7,025,366 |
| 2025-03-17 | 3.590 | 3.600 | 3.470 | 3.490 | 3.490 | 7,852,542 |
| 2025-03-14 | 3.640 | 3.640 | 3.550 | 3.580 | 3.580 | 7,224,170 |
| 2025-03-13 | 3.680 | 3.680 | 3.520 | 3.620 | 3.620 | 8,574,894 |
| 2025-03-12 | 3.690 | 3.780 | 3.600 | 3.680 | 3.680 | 11,318,970 |
| 2025-03-11 | 3.610 | 3.710 | 3.530 | 3.630 | 3.630 | 13,743,776 |
| 2025-03-10 | 3.520 | 3.680 | 3.500 | 3.670 | 3.670 | 18,495,425 |
| 2025-03-07 | 3.490 | 3.500 | 3.240 | 3.500 | 3.500 | 25,456,964 |
| 2025-03-06 | 3.500 | 3.510 | 3.330 | 3.330 | 3.330 | 20,887,666 |
| 2025-03-05 | 3.710 | 3.710 | 3.510 | 3.510 | 3.510 | 15,942,810 |
| 2025-03-04 | 3.680 | 3.720 | 3.590 | 3.690 | 3.690 | 5,556,677 |
| 2025-03-03 | 3.800 | 3.800 | 3.620 | 3.690 | 3.690 | 14,544,236 |
| 2025-02-28 | 3.910 | 3.910 | 3.730 | 3.810 | 3.810 | 12,514,947 |
| 2025-02-27 | 3.930 | 3.930 | 3.730 | 3.730 | 3.730 | 13,908,142 |
| 2025-02-26 | 3.980 | 4.050 | 3.900 | 3.930 | 3.930 | 13,594,786 |
| 2025-02-25 | 3.910 | 4.020 | 3.840 | 3.960 | 3.960 | 10,681,648 |
| 2025-02-24 | 3.900 | 3.990 | 3.870 | 3.900 | 3.900 | 11,169,145 |
| 2025-02-21 | 3.820 | 3.950 | 3.770 | 3.890 | 3.890 | 9,093,574 |
| 2025-02-20 | 3.750 | 3.940 | 3.750 | 3.850 | 3.850 | 14,709,665 |
| 2025-02-19 | 3.600 | 3.750 | 3.550 | 3.750 | 3.750 | 8,211,509 |
| 2025-02-18 | 3.620 | 3.670 | 3.570 | 3.570 | 3.570 | 4,220,383 |
| 2025-02-17 | 3.650 | 3.720 | 3.600 | 3.640 | 3.640 | 5,633,802 |
| 2025-02-14 | 3.730 | 3.730 | 3.550 | 3.640 | 3.640 | 5,862,226 |
| 2025-02-13 | 3.730 | 3.790 | 3.700 | 3.710 | 3.710 | 5,066,500 |
| 2025-02-12 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 5,613,331 |
| 2025-02-11 | 3.650 | 3.800 | 3.590 | 3.780 | 3.780 | 10,651,254 |
| 2025-02-10 | 3.680 | 3.690 | 3.580 | 3.620 | 3.620 | 6,305,312 |
| 2025-02-07 | 3.770 | 3.770 | 3.670 | 3.680 | 3.680 | 7,626,980 |
| 2025-02-06 | 3.830 | 3.830 | 3.700 | 3.750 | 3.750 | 4,320,577 |
| 2025-02-05 | 3.790 | 3.840 | 3.740 | 3.780 | 3.780 | 5,005,557 |
| 2025-01-27 | 3.760 | 3.880 | 3.590 | 3.800 | 3.800 | 10,688,541 |
| 2025-01-24 | 3.880 | 3.890 | 3.760 | 3.760 | 3.760 | 14,000,164 |
| 2025-01-23 | 3.950 | 4.040 | 3.830 | 3.960 | 3.960 | 17,893,680 |
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.