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
2024-04-30	18.930	18.950	18.410	18.540	18.540	37,854,908
2024-04-29	18.470	19.240	18.380	19.200	19.200	46,086,929
2024-04-26	17.690	18.490	17.690	18.420	18.420	35,651,262
2024-04-25	17.700	18.070	17.690	17.770	17.770	17,859,669
2024-04-24	17.570	17.900	17.400	17.880	17.880	22,369,812
2024-04-23	17.790	17.880	17.400	17.430	17.430	17,757,305
2024-04-22	17.670	17.960	17.470	17.650	17.650	21,791,046
2024-04-19	18.010	18.580	17.650	17.930	17.930	40,093,104
2024-04-18	18.040	18.350	17.850	18.040	18.040	25,673,126
2024-04-17	17.390	18.200	17.380	18.180	18.180	31,858,584
2024-04-16	18.100	18.300	17.240	17.250	17.250	30,380,061
2024-04-15	18.310	18.580	17.950	18.340	18.340	26,584,555
2024-04-12	18.380	18.710	18.290	18.310	18.310	21,126,137
2024-04-11	18.230	18.680	18.200	18.360	18.360	20,414,997
2024-04-10	19.080	19.150	18.290	18.390	18.390	23,984,178
2024-04-09	19.020	19.170	18.670	19.080	19.080	23,018,986
2024-04-08	19.230	19.520	19.100	19.120	19.120	21,300,899
2024-04-03	19.650	19.840	19.130	19.290	19.290	28,908,727
2024-04-02	20.200	20.210	19.580	19.680	19.680	39,385,939
2024-04-01	20.120	20.430	20.020	20.200	20.200	32,907,941
2024-03-29	19.920	19.920	19.510	19.840	19.840	17,523,995
2024-03-28	19.510	20.320	19.510	20.020	20.020	41,343,364
2024-03-27	20.650	20.650	19.520	19.520	19.520	41,941,891
2024-03-26	21.200	21.430	20.360	20.550	20.550	52,798,617
2024-03-25	20.830	22.100	20.800	21.200	21.200	78,706,060
2024-03-22	21.420	21.740	21.040	21.040	21.040	43,179,244
2024-03-21	21.680	21.940	21.300	21.400	21.400	54,276,061
2024-03-20	21.550	22.410	21.360	21.870	21.870	89,858,816
2024-03-19	21.290	21.970	21.110	21.760	21.760	74,965,312
2024-03-18	21.030	21.550	20.980	21.450	21.450	56,059,665
2024-03-15	20.900	20.980	20.480	20.880	20.880	40,857,710
2024-03-14	21.310	21.520	20.700	20.980	20.980	61,227,567
2024-03-13	21.780	22.070	21.500	21.630	21.630	60,150,285
2024-03-12	21.710	22.140	21.430	21.730	21.730	65,766,517
2024-03-11	21.050	21.950	20.950	21.920	21.920	76,214,280
2024-03-08	21.000	21.550	20.720	21.470	21.470	68,315,004
2024-03-07	22.000	22.440	21.050	21.140	21.140	95,512,606
2024-03-06	21.940	22.100	21.230	21.600	21.600	98,915,138
2024-03-05	21.200	23.470	21.120	22.420	22.420	164,172,576
2024-03-04	22.240	22.540	20.930	21.740	21.740	154,138,226
2024-03-01	21.890	21.890	21.520	21.890	21.890	51,408,702
2024-02-29	18.490	19.900	18.380	19.900	19.900	53,172,947
2024-02-28	19.240	19.500	18.000	18.090	18.090	68,139,809
2024-02-27	18.450	19.240	18.350	19.230	19.230	70,063,245
2024-02-26	18.580	18.940	18.450	18.560	18.560	46,487,345
2024-02-23	18.860	18.880	18.410	18.720	18.720	52,851,268
2024-02-22	17.930	19.300	17.880	18.770	18.770	76,056,934
2024-02-21	17.600	18.950	17.570	18.180	18.180	70,094,149
2024-02-20	17.420	18.170	17.260	17.990	17.990	49,399,481
2024-02-19	17.500	17.800	17.200	17.660	17.660	47,884,410
2024-02-08	17.350	18.470	17.290	17.360	17.360	67,274,917
2024-02-07	15.720	16.800	15.610	16.790	16.790	51,298,087
2024-02-06	14.400	15.960	14.110	15.760	15.760	42,591,015
2024-02-05	15.490	15.550	14.180	14.630	14.630	45,077,711
2024-02-02	16.000	16.440	15.180	15.750	15.750	39,968,031
2024-02-01	15.810	16.360	15.510	15.850	15.850	31,345,841
2024-01-31	16.950	17.100	15.870	15.980	15.980	41,824,101
2024-01-30	17.590	18.060	16.820	16.870	16.870	45,130,662
2024-01-29	18.800	18.800	17.720	17.810	17.810	67,909,306
2024-01-26	18.490	19.840	18.210	19.060	19.060	102,000,028

← NewerPage 11 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.