Shanghai Zhangjiang Hi-Tech Park Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.400	18.880	18.390	18.540	18.540	33,268,910
2024-07-26	17.900	18.250	17.890	18.130	18.130	20,222,578
2024-07-25	17.930	18.240	17.900	18.010	18.010	22,915,413
2024-07-24	18.600	18.860	17.960	18.040	18.040	37,589,854
2024-07-23	19.530	19.570	18.700	18.710	18.710	43,929,651
2024-07-22	19.420	19.990	19.410	19.680	19.680	50,701,936
2024-07-19	19.580	20.450	19.400	19.560	19.560	80,463,318
2024-07-18	19.600	20.480	19.330	19.960	19.960	87,416,223
2024-07-17	18.600	19.680	18.550	19.010	19.010	53,975,551
2024-07-16	18.290	18.750	18.180	18.680	18.680	30,688,845
2024-07-15	18.510	18.670	18.360	18.390	18.390	20,187,169
2024-07-12	18.240	18.740	18.210	18.600	18.600	35,104,443
2024-07-11	18.550	18.660	18.160	18.320	18.320	27,356,401
2024-07-10	18.160	18.420	18.090	18.150	18.150	21,687,667
2024-07-09	17.290	18.340	17.280	18.290	18.290	40,601,402
2024-07-08	17.750	17.920	17.330	17.350	17.350	22,447,333
2024-07-05	17.810	17.810	17.810	17.810	17.810	0
2024-07-04	18.570	18.650	17.800	17.810	17.810	31,375,899
2024-07-03	18.300	18.740	18.130	18.500	18.500	27,835,288
2024-07-02	18.640	18.780	18.300	18.380	18.380	25,925,502
2024-07-01	18.510	18.760	18.350	18.640	18.640	24,986,453
2024-06-28	18.420	18.780	18.260	18.480	18.480	32,359,323
2024-06-27	18.560	18.850	18.340	18.410	18.410	31,746,889
2024-06-26	18.210	18.830	17.930	18.700	18.700	39,742,730
2024-06-25	18.950	19.000	17.990	18.200	18.200	43,879,297
2024-06-24	19.350	19.680	18.780	18.850	18.850	44,105,621
2024-06-21	19.800	20.020	19.440	19.600	19.600	46,646,851
2024-06-20	21.150	21.260	20.030	20.070	20.070	70,969,107
2024-06-19	21.070	21.360	20.820	21.230	21.230	79,800,229
2024-06-18	20.850	21.090	20.550	20.960	20.960	52,139,254
2024-06-17	20.630	21.110	20.620	20.960	20.960	64,514,239
2024-06-14	20.420	21.140	20.020	20.850	20.850	80,038,116
2024-06-13	21.100	21.340	20.530	20.650	20.650	87,277,139
2024-06-12	21.200	21.390	20.900	21.070	21.070	93,400,781
2024-06-11	21.100	21.900	20.930	21.540	21.540	135,426,994
2024-06-07	19.810	21.990	19.710	21.220	21.220	169,392,742
2024-06-06	19.590	20.890	19.500	19.990	19.990	93,620,953
2024-06-05	19.550	20.180	19.410	19.540	19.540	56,445,222
2024-06-04	19.800	19.860	19.330	19.510	19.510	52,042,644
2024-06-03	19.670	20.390	19.460	20.070	20.070	84,704,276
2024-05-31	19.340	20.130	19.190	19.970	19.970	90,145,855
2024-05-30	19.110	19.780	19.110	19.590	19.590	93,048,216
2024-05-29	19.640	20.250	19.350	19.420	19.420	99,222,659
2024-05-28	20.010	20.590	19.590	19.640	19.640	148,539,117
2024-05-27	17.210	18.910	16.800	18.910	18.910	61,717,891
2024-05-24	17.900	17.900	17.170	17.190	17.190	29,437,792
2024-05-23	18.500	18.520	17.900	17.930	17.930	36,031,975
2024-05-22	18.630	18.900	18.560	18.660	18.660	34,750,621
2024-05-21	18.600	18.820	18.470	18.530	18.530	21,332,986
2024-05-20	19.040	19.040	18.560	18.700	18.700	41,479,866
2024-05-17	18.340	19.060	18.010	19.010	19.010	58,393,770
2024-05-16	18.250	18.500	18.130	18.230	18.230	28,429,674
2024-05-15	18.300	18.560	18.060	18.120	18.120	21,349,317
2024-05-14	18.240	18.500	18.040	18.300	18.300	22,130,683
2024-05-13	18.460	18.490	18.060	18.100	18.100	25,499,387
2024-05-10	18.880	18.970	18.380	18.650	18.650	24,455,905
2024-05-09	18.300	18.980	18.300	18.830	18.830	37,338,736
2024-05-08	18.530	19.040	18.180	18.450	18.450	36,368,604
2024-05-07	18.710	18.850	18.450	18.600	18.600	23,034,945
2024-05-06	18.900	19.120	18.590	18.710	18.710	28,936,881

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.1600 CNY
2022-07-06	0.1500 CNY
2021-07-30	0.3600 CNY
2020-07-17	0.1200 CNY
2019-07-31	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.