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
2023-05-05	15.020	15.420	15.000	15.310	15.140	22,645,718
2023-05-04	15.600	15.670	15.100	15.170	15.002	24,616,369
2023-04-28	15.090	15.630	15.080	15.620	15.447	18,795,698
2023-04-27	15.010	15.380	14.950	15.170	15.002	15,318,848
2023-04-26	15.200	15.480	14.950	15.080	14.913	21,544,104
2023-04-25	15.730	15.780	15.100	15.360	15.190	27,338,341
2023-04-24	15.710	16.030	15.590	15.780	15.605	24,524,350
2023-04-21	16.790	16.850	15.750	15.750	15.575	57,001,267
2023-04-20	16.380	17.030	16.340	16.910	16.722	54,479,824
2023-04-19	16.210	16.940	16.180	16.360	16.179	47,660,589
2023-04-18	16.170	16.580	15.810	16.460	16.277	35,734,802
2023-04-17	16.500	16.500	16.060	16.170	15.991	34,083,271
2023-04-14	16.080	16.620	15.870	16.610	16.426	48,925,505
2023-04-13	16.250	16.330	15.900	15.950	15.773	32,470,202
2023-04-12	16.390	16.640	15.900	16.400	16.218	38,583,018
2023-04-11	16.450	16.580	16.200	16.410	16.228	37,783,398
2023-04-10	17.110	17.370	16.400	16.400	16.218	56,727,346
2023-04-07	17.060	17.580	16.890	17.370	17.177	62,002,734
2023-04-06	16.420	17.920	16.320	17.300	17.108	89,519,775
2023-04-04	17.020	17.340	16.590	16.810	16.624	69,106,567
2023-04-03	16.880	17.210	16.710	16.910	16.722	69,522,291
2023-03-31	16.320	16.690	16.160	16.450	16.268	56,216,793
2023-03-30	17.190	17.540	16.250	16.320	16.139	93,159,838
2023-03-29	18.240	18.280	16.600	17.200	17.009	123,522,617
2023-03-28	17.720	19.130	17.480	18.390	18.186	130,092,108
2023-03-27	18.170	19.400	17.830	17.830	17.632	138,326,466
2023-03-24	17.370	19.440	17.130	18.450	18.245	150,282,233
2023-03-23	17.850	18.680	17.560	17.930	17.731	137,245,940
2023-03-22	17.900	18.010	17.030	17.840	17.642	115,361,105
2023-03-21	18.780	18.780	17.400	18.080	17.879	151,123,940
2023-03-20	18.000	18.230	17.710	18.230	18.028	43,686,610
2023-03-17	15.300	16.570	15.300	16.570	16.386	74,426,905
2023-03-16	14.310	15.500	14.310	15.060	14.893	123,812,205
2023-03-15	12.980	14.140	12.910	14.140	13.983	72,766,593
2023-03-14	13.060	13.070	12.630	12.850	12.707	33,673,199
2023-03-13	13.260	13.610	12.980	13.140	12.994	38,268,533
2023-03-10	14.000	14.100	13.260	13.410	13.261	67,454,287
2023-03-09	12.500	13.650	12.470	13.650	13.499	50,780,299
2023-03-08	12.210	12.420	12.150	12.410	12.272	5,184,372
2023-03-07	12.490	12.570	12.210	12.240	12.104	7,605,077
2023-03-06	12.650	12.650	12.480	12.490	12.351	7,933,119
2023-03-03	12.610	12.710	12.530	12.600	12.460	6,865,980
2023-03-02	12.630	12.720	12.560	12.590	12.450	5,061,210
2023-03-01	12.600	12.730	12.500	12.660	12.520	7,676,101
2023-02-28	12.590	12.640	12.450	12.580	12.440	4,376,950
2023-02-27	12.700	12.710	12.510	12.550	12.411	4,496,100
2023-02-24	12.690	12.760	12.530	12.660	12.520	4,519,171
2023-02-23	12.730	12.830	12.660	12.700	12.559	5,218,768
2023-02-22	12.720	12.760	12.640	12.700	12.559	5,413,536
2023-02-21	12.820	12.920	12.690	12.820	12.678	9,453,907
2023-02-20	12.390	12.800	12.330	12.690	12.549	9,553,314
2023-02-17	12.650	12.690	12.400	12.460	12.322	7,691,086
2023-02-16	12.680	12.830	12.420	12.450	12.312	7,845,961
2023-02-15	12.710	12.710	12.560	12.680	12.539	5,053,213
2023-02-14	12.700	12.830	12.650	12.710	12.569	5,216,168
2023-02-13	12.710	12.750	12.660	12.710	12.569	6,242,794
2023-02-10	12.580	12.790	12.580	12.720	12.579	7,303,730
2023-02-09	12.490	12.650	12.380	12.600	12.460	6,040,002
2023-02-08	12.620	12.660	12.470	12.490	12.351	6,145,347
2023-02-07	12.450	12.620	12.440	12.600	12.460	6,605,845

← NewerPage 15 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.