Shenzhen Zhongzhuang Construction Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.350 | 2.350 | 2.230 | 2.350 | 2.350 | 28,641,599 |
| 2024-10-29 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 1,564,300 |
| 2024-10-28 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 1,670,953 |
| 2024-10-25 | 2.030 | 2.030 | 1.980 | 2.030 | 2.030 | 11,891,684 |
| 2024-10-24 | 1.830 | 1.930 | 1.800 | 1.930 | 1.930 | 12,406,622 |
| 2024-10-23 | 1.810 | 1.860 | 1.800 | 1.840 | 1.840 | 7,480,718 |
| 2024-10-22 | 1.790 | 1.830 | 1.770 | 1.820 | 1.820 | 9,171,783 |
| 2024-10-21 | 1.870 | 1.890 | 1.780 | 1.790 | 1.790 | 16,250,283 |
| 2024-10-18 | 1.850 | 1.910 | 1.830 | 1.870 | 1.870 | 9,705,383 |
| 2024-10-17 | 1.900 | 1.910 | 1.840 | 1.860 | 1.860 | 9,216,500 |
| 2024-10-16 | 1.870 | 1.930 | 1.830 | 1.900 | 1.900 | 11,789,834 |
| 2024-10-15 | 1.860 | 1.900 | 1.820 | 1.870 | 1.870 | 14,723,416 |
| 2024-10-14 | 1.740 | 1.810 | 1.720 | 1.810 | 1.810 | 13,690,022 |
| 2024-10-11 | 1.730 | 1.780 | 1.680 | 1.720 | 1.720 | 13,423,807 |
| 2024-10-10 | 1.790 | 1.800 | 1.710 | 1.710 | 1.710 | 17,583,402 |
| 2024-10-09 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 15,412,783 |
| 2024-10-08 | 2.030 | 2.050 | 1.880 | 1.890 | 1.890 | 38,261,666 |
| 2024-09-30 | 1.970 | 2.040 | 1.870 | 1.980 | 1.980 | 38,500,731 |
| 2024-09-27 | 2.010 | 2.020 | 1.940 | 1.970 | 1.970 | 17,220,322 |
| 2024-09-26 | 2.020 | 2.040 | 1.950 | 1.990 | 1.990 | 12,144,447 |
| 2024-09-25 | 2.080 | 2.080 | 2.000 | 2.040 | 2.040 | 9,962,341 |
| 2024-09-24 | 2.050 | 2.120 | 2.020 | 2.050 | 2.050 | 11,708,256 |
| 2024-09-23 | 2.000 | 2.080 | 1.960 | 2.040 | 2.040 | 11,352,161 |
| 2024-09-20 | 2.090 | 2.120 | 2.010 | 2.040 | 2.040 | 17,329,797 |
| 2024-09-19 | 1.950 | 2.030 | 1.930 | 2.030 | 2.030 | 12,770,361 |
| 2024-09-18 | 1.980 | 2.010 | 1.930 | 1.930 | 1.930 | 23,730,618 |
| 2024-09-13 | 1.950 | 2.040 | 1.950 | 2.030 | 2.030 | 32,152,128 |
| 2024-09-12 | 1.860 | 1.940 | 1.810 | 1.940 | 1.940 | 19,236,367 |
| 2024-09-11 | 1.870 | 1.880 | 1.840 | 1.850 | 1.850 | 7,148,061 |
| 2024-09-10 | 1.840 | 1.870 | 1.820 | 1.850 | 1.850 | 7,120,300 |
| 2024-09-09 | 1.850 | 1.870 | 1.810 | 1.850 | 1.850 | 10,278,931 |
| 2024-09-06 | 1.840 | 1.890 | 1.820 | 1.830 | 1.830 | 9,968,600 |
| 2024-09-05 | 1.790 | 1.850 | 1.760 | 1.850 | 1.850 | 9,326,900 |
| 2024-09-04 | 1.830 | 1.840 | 1.750 | 1.790 | 1.790 | 11,204,400 |
| 2024-09-03 | 1.850 | 1.870 | 1.800 | 1.820 | 1.820 | 17,427,500 |
| 2024-09-02 | 1.820 | 1.890 | 1.800 | 1.860 | 1.860 | 23,328,898 |
| 2024-08-30 | 1.760 | 1.820 | 1.750 | 1.820 | 1.820 | 28,553,598 |
| 2024-08-29 | 1.730 | 1.760 | 1.700 | 1.730 | 1.730 | 23,813,761 |
| 2024-08-28 | 1.900 | 1.960 | 1.790 | 1.790 | 1.790 | 31,541,898 |
| 2024-08-27 | 1.810 | 1.880 | 1.750 | 1.880 | 1.880 | 30,401,598 |
| 2024-08-26 | 1.750 | 1.830 | 1.710 | 1.830 | 1.830 | 28,767,359 |
| 2024-08-23 | 1.710 | 1.790 | 1.710 | 1.740 | 1.740 | 14,268,200 |
| 2024-08-22 | 1.720 | 1.780 | 1.690 | 1.730 | 1.730 | 18,065,000 |
| 2024-08-21 | 1.630 | 1.700 | 1.600 | 1.700 | 1.700 | 14,620,300 |
| 2024-08-20 | 1.610 | 1.640 | 1.580 | 1.620 | 1.620 | 9,012,000 |
| 2024-08-19 | 1.660 | 1.700 | 1.600 | 1.640 | 1.640 | 11,258,470 |
| 2024-08-16 | 1.720 | 1.730 | 1.620 | 1.620 | 1.620 | 14,874,100 |
| 2024-08-15 | 1.740 | 1.750 | 1.680 | 1.700 | 1.700 | 10,090,945 |
| 2024-08-14 | 1.780 | 1.820 | 1.750 | 1.760 | 1.760 | 8,998,689 |
| 2024-08-13 | 1.730 | 1.810 | 1.720 | 1.770 | 1.770 | 12,684,200 |
| 2024-08-12 | 1.710 | 1.740 | 1.700 | 1.720 | 1.720 | 18,177,200 |
| 2024-08-09 | 1.830 | 1.870 | 1.780 | 1.790 | 1.790 | 28,165,900 |
| 2024-08-08 | 1.800 | 1.830 | 1.770 | 1.830 | 1.830 | 28,160,526 |
| 2024-08-07 | 1.700 | 1.740 | 1.680 | 1.740 | 1.740 | 14,911,266 |
| 2024-08-06 | 1.680 | 1.730 | 1.630 | 1.690 | 1.690 | 18,345,700 |
| 2024-08-05 | 1.690 | 1.750 | 1.640 | 1.690 | 1.690 | 22,978,829 |
| 2024-08-02 | 1.760 | 1.800 | 1.680 | 1.730 | 1.730 | 30,720,400 |
| 2024-08-01 | 1.720 | 1.800 | 1.680 | 1.760 | 1.760 | 32,987,700 |
| 2024-07-31 | 1.670 | 1.780 | 1.640 | 1.730 | 1.730 | 29,704,622 |
| 2024-07-30 | 1.740 | 1.810 | 1.690 | 1.730 | 1.730 | 38,481,700 |
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.