Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.760 | 3.860 | 3.720 | 3.860 | 3.860 | 20,370,215 |
| 2025-01-21 | 3.500 | 3.680 | 3.490 | 3.680 | 3.680 | 8,689,444 |
| 2025-01-20 | 3.370 | 3.500 | 3.370 | 3.500 | 3.500 | 5,239,095 |
| 2025-01-17 | 3.250 | 3.420 | 3.180 | 3.330 | 3.330 | 9,184,066 |
| 2025-01-16 | 3.400 | 3.460 | 3.310 | 3.320 | 3.320 | 14,432,558 |
| 2025-01-15 | 3.240 | 3.410 | 3.220 | 3.410 | 3.410 | 11,693,752 |
| 2025-01-14 | 3.220 | 3.280 | 3.090 | 3.250 | 3.250 | 11,899,294 |
| 2025-01-13 | 3.190 | 3.320 | 3.070 | 3.180 | 3.180 | 10,024,507 |
| 2025-01-10 | 3.340 | 3.410 | 3.220 | 3.220 | 3.220 | 14,284,100 |
| 2025-01-09 | 3.340 | 3.500 | 3.330 | 3.390 | 3.390 | 9,473,750 |
| 2025-01-08 | 3.390 | 3.600 | 3.390 | 3.390 | 3.390 | 23,183,057 |
| 2025-01-07 | 3.320 | 3.660 | 3.320 | 3.570 | 3.570 | 22,032,793 |
| 2025-01-06 | 3.500 | 3.530 | 3.490 | 3.490 | 3.490 | 3,609,700 |
| 2025-01-03 | 3.780 | 3.850 | 3.670 | 3.670 | 3.670 | 13,017,149 |
| 2025-01-02 | 4.040 | 4.040 | 3.860 | 3.860 | 3.860 | 12,214,029 |
| 2024-12-31 | 4.230 | 4.370 | 4.060 | 4.060 | 4.060 | 17,365,200 |
| 2024-12-30 | 4.010 | 4.280 | 4.000 | 4.270 | 4.270 | 13,219,100 |
| 2024-12-27 | 4.110 | 4.150 | 4.050 | 4.080 | 4.080 | 5,495,117 |
| 2024-12-26 | 4.060 | 4.150 | 3.970 | 4.120 | 4.120 | 6,170,249 |
| 2024-12-25 | 4.220 | 4.240 | 4.010 | 4.050 | 4.050 | 8,592,096 |
| 2024-12-24 | 4.150 | 4.270 | 4.140 | 4.210 | 4.210 | 8,378,588 |
| 2024-12-23 | 4.250 | 4.330 | 4.170 | 4.180 | 4.180 | 14,741,110 |
| 2024-12-20 | 4.210 | 4.390 | 4.200 | 4.340 | 4.340 | 21,768,400 |
| 2024-12-19 | 4.150 | 4.230 | 4.090 | 4.180 | 4.180 | 7,894,524 |
| 2024-12-18 | 4.110 | 4.280 | 4.110 | 4.180 | 4.180 | 9,148,142 |
| 2024-12-17 | 4.150 | 4.280 | 3.970 | 4.170 | 4.170 | 28,991,648 |
| 2024-12-16 | 4.360 | 4.360 | 4.130 | 4.170 | 4.170 | 24,536,822 |
| 2024-12-13 | 4.440 | 4.460 | 4.320 | 4.350 | 4.350 | 8,475,734 |
| 2024-12-12 | 4.450 | 4.480 | 4.340 | 4.440 | 4.440 | 14,605,511 |
| 2024-12-11 | 4.390 | 4.510 | 4.360 | 4.430 | 4.430 | 14,973,362 |
| 2024-12-10 | 4.500 | 4.650 | 4.310 | 4.470 | 4.470 | 28,722,743 |
| 2024-12-09 | 4.450 | 4.490 | 4.250 | 4.490 | 4.490 | 22,949,268 |
| 2024-12-06 | 4.110 | 4.300 | 4.070 | 4.280 | 4.280 | 19,861,211 |
| 2024-12-05 | 3.960 | 4.110 | 3.880 | 4.110 | 4.110 | 19,684,648 |
| 2024-12-04 | 3.950 | 4.040 | 3.810 | 3.910 | 3.910 | 20,606,993 |
| 2024-12-03 | 4.340 | 4.340 | 3.950 | 4.010 | 4.010 | 20,602,476 |
| 2024-12-02 | 4.000 | 4.190 | 4.000 | 4.130 | 4.130 | 16,753,698 |
| 2024-11-29 | 4.050 | 4.170 | 4.000 | 4.050 | 4.050 | 12,806,732 |
| 2024-11-28 | 3.950 | 4.170 | 3.950 | 4.110 | 4.110 | 17,832,812 |
| 2024-11-27 | 4.190 | 4.220 | 3.920 | 4.120 | 4.120 | 36,362,840 |
| 2024-11-26 | 3.830 | 4.020 | 3.800 | 4.020 | 4.020 | 23,488,077 |
| 2024-11-25 | 3.760 | 3.970 | 3.600 | 3.830 | 3.830 | 29,689,700 |
| 2024-11-22 | 3.660 | 3.790 | 3.580 | 3.790 | 3.790 | 31,542,151 |
| 2024-11-21 | 3.430 | 3.610 | 3.400 | 3.610 | 3.610 | 21,625,269 |
| 2024-11-20 | 3.300 | 3.510 | 3.290 | 3.440 | 3.440 | 14,882,622 |
| 2024-11-19 | 3.400 | 3.530 | 3.350 | 3.350 | 3.350 | 26,217,000 |
| 2024-11-18 | 3.610 | 3.620 | 3.380 | 3.530 | 3.530 | 34,470,237 |
| 2024-11-15 | 3.290 | 3.450 | 3.180 | 3.450 | 3.450 | 13,318,961 |
| 2024-11-14 | 3.150 | 3.370 | 3.150 | 3.290 | 3.290 | 15,918,894 |
| 2024-11-13 | 3.290 | 3.300 | 3.150 | 3.250 | 3.250 | 16,679,616 |
| 2024-11-12 | 3.190 | 3.370 | 3.190 | 3.290 | 3.290 | 27,349,549 |
| 2024-11-11 | 3.140 | 3.370 | 3.140 | 3.210 | 3.210 | 35,438,752 |
| 2024-11-08 | 3.310 | 3.310 | 2.990 | 3.310 | 3.310 | 79,470,912 |
| 2024-11-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,570,825 |
| 2024-11-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,097,100 |
| 2024-11-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 415,400 |
| 2024-11-04 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 2,704,855 |
| 2024-11-01 | 2.590 | 2.590 | 2.580 | 2.590 | 2.590 | 12,975,855 |
| 2024-10-31 | 2.470 | 2.470 | 2.410 | 2.470 | 2.470 | 20,594,090 |
| 2024-10-30 | 2.350 | 2.350 | 2.230 | 2.350 | 2.350 | 28,641,599 |
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.