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
2023-11-01	23.360	23.390	22.350	22.470	22.470	105,740,094
2023-10-31	22.970	24.150	22.100	23.950	23.950	176,362,677
2023-10-30	23.690	23.880	22.530	23.330	23.330	164,630,195
2023-10-27	22.500	23.690	21.910	23.690	23.690	169,554,694
2023-10-26	21.770	22.800	21.320	21.540	21.540	126,044,545
2023-10-25	22.300	22.800	21.450	22.360	22.360	150,577,198
2023-10-24	21.830	23.230	21.500	22.270	22.270	136,369,228
2023-10-23	22.500	23.130	21.920	21.920	21.920	154,545,194
2023-10-20	26.000	26.070	24.350	24.350	24.350	98,771,021
2023-10-19	26.320	28.500	26.320	27.050	27.050	197,367,710
2023-10-18	28.000	28.600	25.730	26.510	26.510	176,011,794
2023-10-17	24.800	27.570	24.650	26.680	26.680	174,990,382
2023-10-16	26.050	26.390	25.500	25.590	25.590	126,154,063
2023-10-13	25.500	27.250	24.900	26.710	26.710	218,943,804
2023-10-12	28.890	28.890	24.000	25.100	25.100	246,997,949
2023-10-11	24.370	26.260	24.370	26.260	26.260	72,801,000
2023-10-10	22.500	24.990	22.500	23.870	23.870	197,832,293
2023-10-09	22.800	23.890	22.600	22.790	22.790	124,726,142
2023-09-28	23.470	24.500	22.030	23.500	23.500	159,923,798
2023-09-27	23.240	23.760	22.850	23.300	23.300	130,819,978
2023-09-26	22.080	24.780	21.400	23.710	23.710	243,211,228
2023-09-25	21.700	24.000	21.700	22.760	22.760	249,044,547
2023-09-22	21.660	22.350	20.880	21.880	21.880	167,707,015
2023-09-21	21.570	22.200	21.410	21.930	21.930	145,624,281
2023-09-20	22.050	22.980	21.170	21.800	21.800	208,764,512
2023-09-19	23.460	23.930	22.340	22.590	22.590	188,789,496
2023-09-18	25.010	25.220	23.600	23.850	23.850	244,855,989
2023-09-15	23.410	26.220	22.800	26.220	26.220	291,340,179
2023-09-14	23.940	24.300	23.260	23.840	23.840	198,592,517
2023-09-13	24.120	24.850	23.480	24.750	24.750	256,193,253
2023-09-12	24.420	25.580	23.740	24.580	24.580	285,611,606
2023-09-11	23.680	23.740	22.220	23.740	23.740	282,015,669
2023-09-08	20.700	21.580	20.700	21.580	21.580	61,082,752
2023-09-07	19.190	19.620	18.520	19.620	19.620	124,433,543
2023-09-06	16.240	17.840	16.180	17.840	17.840	72,075,436
2023-09-05	15.950	16.750	15.700	16.220	16.220	54,590,210
2023-09-04	15.840	16.020	15.630	15.950	15.950	29,082,750
2023-09-01	16.580	16.780	15.550	15.680	15.680	55,569,090
2023-08-31	16.500	17.200	16.180	16.690	16.690	70,783,260
2023-08-30	15.980	16.850	15.980	16.680	16.680	69,778,105
2023-08-29	14.440	15.960	14.410	15.740	15.740	41,710,317
2023-08-28	15.220	15.240	14.490	14.570	14.570	26,355,236
2023-08-25	14.600	14.720	14.080	14.180	14.180	18,606,062
2023-08-24	14.300	14.500	14.210	14.350	14.350	11,931,248
2023-08-23	14.870	14.880	14.240	14.240	14.240	18,261,899
2023-08-22	14.820	14.980	14.610	14.970	14.970	13,043,667
2023-08-21	14.860	15.100	14.800	14.810	14.810	11,878,805
2023-08-18	15.130	15.410	14.820	14.820	14.820	15,677,957
2023-08-17	14.980	15.250	14.890	15.130	15.130	12,786,066
2023-08-16	14.980	15.270	14.780	15.090	15.090	19,705,675
2023-08-15	15.230	15.310	14.960	15.040	15.040	15,461,496
2023-08-14	15.210	15.410	15.050	15.240	15.240	19,405,787
2023-08-11	15.970	16.190	15.490	15.510	15.510	24,772,204
2023-08-10	15.950	16.170	15.820	15.880	15.880	17,794,005
2023-08-09	15.880	16.450	15.800	16.070	16.070	29,642,724
2023-08-08	16.280	16.420	15.960	15.970	15.970	27,920,380
2023-08-07	16.900	16.900	16.140	16.180	16.180	47,980,992
2023-08-04	16.890	17.180	16.610	17.120	17.120	54,623,910
2023-08-03	16.800	17.050	16.550	16.900	16.900	54,656,098
2023-08-02	16.110	17.960	16.100	17.260	17.260	90,439,297

← NewerPage 13 of 21 · 1,212 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.