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
2023-08-01	15.650	17.140	15.500	16.350	16.350	74,430,794
2023-07-31	15.420	15.920	15.400	15.590	15.590	36,614,842
2023-07-28	15.140	15.370	14.950	15.340	15.340	24,511,555
2023-07-27	15.590	15.640	15.130	15.170	15.170	37,445,189
2023-07-26	15.500	16.150	15.320	15.850	15.850	55,292,971
2023-07-25	15.390	15.680	15.320	15.460	15.460	33,526,944
2023-07-24	15.320	15.520	15.070	15.180	15.180	23,698,318
2023-07-21	15.430	15.790	15.360	15.370	15.370	30,290,026
2023-07-20	15.700	15.820	15.350	15.420	15.420	38,485,876
2023-07-19	15.300	16.190	15.300	15.900	15.900	58,571,776
2023-07-18	15.200	16.470	15.120	15.570	15.570	86,957,275
2023-07-17	14.120	15.530	13.960	15.530	15.530	53,278,487
2023-07-14	14.290	14.340	14.110	14.120	14.120	16,789,152
2023-07-13	14.160	14.620	14.110	14.420	14.260	36,236,783
2023-07-12	14.160	14.190	13.330	13.500	13.350	25,744,670
2023-07-11	14.320	14.380	14.080	14.150	13.993	7,853,492
2023-07-10	14.390	14.390	14.080	14.230	14.072	12,602,866
2023-07-07	14.150	14.630	14.120	14.430	14.270	23,351,731
2023-07-06	13.940	14.290	13.930	14.220	14.062	11,218,406
2023-07-05	14.230	14.250	13.960	13.990	13.835	10,471,275
2023-07-04	14.200	14.420	14.150	14.260	14.102	12,170,999
2023-07-03	14.330	14.730	14.150	14.340	14.181	26,800,605
2023-06-30	13.380	14.120	13.380	13.920	13.766	19,194,445
2023-06-29	13.530	13.610	13.340	13.400	13.251	9,175,531
2023-06-28	13.620	13.640	13.200	13.530	13.380	11,868,412
2023-06-27	13.260	13.850	13.260	13.690	13.538	16,641,891
2023-06-26	13.750	13.750	13.190	13.260	13.113	20,494,993
2023-06-21	14.500	14.520	13.820	13.820	13.667	25,281,244
2023-06-20	14.910	15.020	14.500	14.530	14.369	31,461,888
2023-06-19	14.750	15.200	14.600	15.030	14.863	46,234,128
2023-06-16	14.410	14.860	14.380	14.650	14.487	23,993,850
2023-06-15	14.670	14.940	14.420	14.430	14.270	27,431,183
2023-06-14	14.500	15.070	14.290	14.820	14.656	37,693,312
2023-06-13	14.290	14.580	14.110	14.500	14.339	19,003,605
2023-06-12	14.510	14.710	14.240	14.320	14.161	18,736,699
2023-06-09	14.510	14.570	14.240	14.310	14.151	17,552,741
2023-06-08	14.480	14.600	14.250	14.500	14.339	15,588,317
2023-06-07	14.300	14.760	14.240	14.550	14.389	21,037,175
2023-06-06	14.510	14.710	14.200	14.240	14.082	20,086,332
2023-06-05	14.810	14.900	14.480	14.560	14.398	24,434,131
2023-06-02	15.060	15.100	14.680	14.790	14.626	29,875,187
2023-06-01	14.500	15.120	14.310	15.010	14.844	39,226,739
2023-05-31	14.480	14.740	14.380	14.520	14.359	26,059,005
2023-05-30	14.060	14.690	13.820	14.510	14.349	33,446,369
2023-05-29	14.060	14.390	14.040	14.120	13.963	12,135,561
2023-05-26	14.100	14.200	13.870	14.110	13.953	12,404,968
2023-05-25	14.120	14.340	13.890	14.070	13.914	13,284,525
2023-05-24	14.150	14.440	14.020	14.230	14.072	15,125,452
2023-05-23	14.380	14.450	14.170	14.210	14.052	13,860,256
2023-05-22	14.620	14.620	14.280	14.440	14.280	15,229,150
2023-05-19	14.680	14.980	14.450	14.640	14.478	25,392,734
2023-05-18	14.520	14.900	14.500	14.710	14.547	15,815,840
2023-05-17	14.450	14.660	14.420	14.570	14.408	7,884,985
2023-05-16	14.780	14.790	14.400	14.490	14.329	11,717,311
2023-05-15	14.700	14.800	14.400	14.790	14.626	14,352,849
2023-05-12	14.850	15.150	14.680	14.740	14.576	13,262,987
2023-05-11	14.880	15.150	14.850	14.910	14.745	10,445,971
2023-05-10	15.100	15.230	14.770	14.940	14.774	20,585,656
2023-05-09	15.170	15.560	15.080	15.160	14.992	22,967,350
2023-05-08	15.300	15.310	14.720	15.170	15.002	19,822,722

← NewerPage 14 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.