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
2024-01-25	17.780	18.640	17.520	18.440	18.440	82,821,781
2024-01-24	17.180	18.080	17.130	17.740	17.740	65,925,456
2024-01-23	16.360	17.190	16.360	17.050	17.050	44,169,805
2024-01-22	17.120	17.220	16.080	16.280	16.280	24,622,297
2024-01-19	17.330	17.590	17.180	17.210	17.210	16,008,585
2024-01-18	17.210	17.430	16.760	17.380	17.380	27,969,601
2024-01-17	17.700	17.790	17.310	17.310	17.310	15,216,020
2024-01-16	17.840	18.090	17.460	17.780	17.780	19,262,500
2024-01-15	17.600	18.120	17.460	17.920	17.920	23,644,138
2024-01-12	18.100	18.180	17.690	17.700	17.700	21,087,008
2024-01-11	17.650	18.140	17.650	18.090	18.090	27,448,580
2024-01-10	17.930	18.000	17.620	17.660	17.660	22,517,734
2024-01-09	18.040	18.450	17.890	18.050	18.050	22,410,447
2024-01-08	18.400	18.490	17.910	17.910	17.910	29,612,101
2024-01-05	19.020	19.080	18.400	18.520	18.520	33,879,753
2024-01-04	19.650	19.710	19.030	19.140	19.140	49,285,629
2024-01-03	19.160	20.130	19.030	19.890	19.890	79,188,970
2024-01-02	19.350	19.880	19.140	19.200	19.200	44,736,149
2023-12-29	19.000	19.430	18.960	19.300	19.300	28,658,414
2023-12-28	18.800	19.230	18.720	19.070	19.070	35,245,218
2023-12-27	18.600	19.160	18.460	18.920	18.920	40,780,500
2023-12-26	19.000	19.000	18.360	18.450	18.450	37,954,725
2023-12-25	19.130	19.300	18.920	19.130	19.130	24,250,652
2023-12-22	19.830	19.980	19.020	19.130	19.130	55,096,848
2023-12-21	19.650	20.260	19.600	19.930	19.930	55,951,949
2023-12-20	19.540	21.190	19.350	20.360	20.360	102,230,865
2023-12-19	19.880	20.280	19.380	19.610	19.610	35,100,583
2023-12-18	19.630	19.850	19.400	19.490	19.490	28,847,183
2023-12-15	20.100	20.150	19.720	19.790	19.790	29,640,185
2023-12-14	20.400	20.600	19.910	19.920	19.920	42,588,887
2023-12-13	20.870	20.870	20.350	20.410	20.410	37,787,607
2023-12-12	20.720	21.100	20.630	21.000	21.000	44,797,109
2023-12-11	20.390	20.780	20.170	20.720	20.720	42,971,669
2023-12-08	20.620	20.830	20.320	20.510	20.510	48,105,057
2023-12-07	21.620	21.630	20.420	20.430	20.430	76,852,733
2023-12-06	21.650	21.950	21.420	21.520	21.520	41,588,704
2023-12-05	22.790	22.980	21.680	21.740	21.740	68,771,009
2023-12-04	23.110	23.500	22.880	22.980	22.980	53,261,342
2023-12-01	22.500	22.960	22.440	22.920	22.920	53,943,381
2023-11-30	23.300	23.300	22.300	22.750	22.750	85,976,711
2023-11-29	23.330	23.930	23.250	23.320	23.320	73,946,498
2023-11-28	24.390	24.470	23.510	23.700	23.700	139,510,015
2023-11-27	23.070	25.630	22.940	25.310	25.310	201,074,246
2023-11-24	22.520	23.770	22.330	23.410	23.410	110,917,078
2023-11-23	22.250	22.990	22.090	22.730	22.730	58,225,683
2023-11-22	22.800	23.480	22.320	22.370	22.370	75,438,378
2023-11-21	23.730	24.330	23.140	23.190	23.190	82,534,623
2023-11-20	23.810	24.380	23.600	23.860	23.860	78,759,849
2023-11-17	24.280	24.590	23.700	23.970	23.970	108,282,560
2023-11-16	23.080	25.100	22.800	24.530	24.530	185,110,486
2023-11-15	23.760	23.870	23.190	23.370	23.370	97,112,231
2023-11-14	22.730	24.300	22.710	23.980	23.980	132,170,277
2023-11-13	23.520	23.950	23.030	23.150	23.150	118,218,864
2023-11-10	23.550	23.680	22.380	22.500	22.500	128,392,613
2023-11-09	24.180	25.520	23.770	24.230	24.230	168,007,232
2023-11-08	23.410	24.930	23.400	24.510	24.510	176,291,450
2023-11-07	23.100	24.290	22.800	23.660	23.660	180,058,793
2023-11-06	22.380	22.980	22.090	22.680	22.680	103,560,095
2023-11-03	22.090	22.550	21.660	22.300	22.300	79,458,672
2023-11-02	22.450	23.090	21.810	22.240	22.240	88,552,225

← NewerPage 12 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.