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
2023-02-06	12.600	12.630	12.390	12.440	12.302	10,762,357
2023-02-03	12.700	12.850	12.560	12.670	12.529	9,981,490
2023-02-02	12.890	13.130	12.620	12.790	12.648	20,834,703
2023-02-01	12.600	12.720	12.500	12.580	12.440	10,332,505
2023-01-31	12.350	12.850	12.310	12.670	12.529	15,509,595
2023-01-30	12.440	12.530	12.360	12.380	12.243	7,767,749
2023-01-20	12.280	12.360	12.250	12.360	12.223	4,305,299
2023-01-19	12.200	12.280	12.110	12.280	12.144	3,675,265
2023-01-18	12.260	12.300	12.170	12.190	12.055	4,041,328
2023-01-17	12.160	12.290	12.100	12.260	12.124	5,132,831
2023-01-16	12.100	12.250	11.870	12.190	12.055	6,794,635
2023-01-13	11.880	12.100	11.850	12.040	11.906	4,671,224
2023-01-12	11.900	11.990	11.800	11.850	11.719	3,489,749
2023-01-11	11.990	12.130	11.910	11.950	11.817	4,467,022
2023-01-10	11.990	12.090	11.880	11.900	11.768	5,391,528
2023-01-09	11.830	12.360	11.830	12.060	11.926	11,819,802
2023-01-06	11.930	11.940	11.700	11.740	11.610	4,365,295
2023-01-05	11.860	11.940	11.770	11.890	11.758	4,484,370
2023-01-04	11.660	11.910	11.570	11.850	11.719	6,880,928
2023-01-03	11.380	11.680	11.310	11.650	11.521	9,271,597
2022-12-30	11.310	11.390	11.280	11.340	11.214	4,486,950
2022-12-29	11.510	11.560	11.260	11.280	11.155	7,339,914
2022-12-28	11.680	11.690	11.510	11.540	11.412	3,711,277
2022-12-27	11.700	11.810	11.650	11.680	11.550	4,596,565
2022-12-26	11.880	11.880	11.560	11.590	11.461	6,469,920
2022-12-23	11.960	12.110	11.810	11.940	11.808	4,153,380
2022-12-22	11.950	12.130	11.900	11.940	11.808	4,057,675
2022-12-21	12.020	12.100	11.860	11.900	11.768	3,927,774
2022-12-20	12.120	12.190	11.860	11.930	11.798	8,205,468
2022-12-19	12.500	12.640	12.130	12.250	12.114	8,136,194
2022-12-16	12.460	12.720	12.300	12.560	12.421	9,080,400
2022-12-15	12.500	12.560	12.320	12.390	12.253	6,341,841
2022-12-14	12.490	13.030	12.460	12.570	12.431	12,626,550
2022-12-13	12.350	12.470	12.300	12.400	12.262	4,358,486
2022-12-12	12.340	12.500	12.280	12.350	12.213	6,074,771
2022-12-09	12.370	12.630	12.360	12.400	12.262	8,780,762
2022-12-08	12.320	12.540	12.270	12.440	12.302	6,148,876
2022-12-07	12.480	12.530	12.260	12.350	12.213	6,365,915
2022-12-06	12.360	12.600	12.350	12.550	12.411	9,111,010
2022-12-05	12.300	12.630	12.240	12.410	12.272	10,585,994
2022-12-02	12.130	12.300	12.020	12.230	12.094	8,156,032
2022-12-01	12.360	12.480	12.020	12.040	11.906	13,836,465
2022-11-30	12.590	12.670	12.290	12.290	12.154	19,734,360
2022-11-29	12.600	12.810	12.270	12.650	12.510	18,067,758
2022-11-28	12.090	12.270	11.960	12.200	12.065	7,200,624
2022-11-25	12.200	12.330	12.170	12.260	12.124	5,452,180
2022-11-24	12.230	12.330	12.100	12.200	12.065	4,834,000
2022-11-23	12.100	12.260	12.050	12.150	12.015	5,100,529
2022-11-22	12.180	12.380	12.050	12.110	11.976	6,382,300
2022-11-21	12.220	12.300	12.020	12.220	12.084	6,650,314
2022-11-18	12.440	12.460	12.180	12.270	12.134	9,234,803
2022-11-17	12.120	12.470	12.080	12.440	12.302	9,124,424
2022-11-16	12.170	12.230	12.060	12.150	12.015	5,100,710
2022-11-15	12.150	12.240	12.030	12.170	12.035	7,385,366
2022-11-14	12.130	12.280	12.010	12.190	12.055	11,733,255
2022-11-11	11.900	12.220	11.880	12.030	11.897	10,606,125
2022-11-10	11.700	11.850	11.600	11.780	11.649	4,886,980
2022-11-09	11.850	11.990	11.730	11.740	11.610	5,078,192
2022-11-08	11.690	12.080	11.550	11.850	11.719	13,320,765
2022-11-07	11.630	11.690	11.520	11.610	11.481	5,835,741

← NewerPage 16 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.