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
2022-11-04	11.720	11.720	11.560	11.600	11.471	7,159,851
2022-11-03	11.510	11.730	11.490	11.600	11.471	6,785,952
2022-11-02	11.550	11.750	11.430	11.580	11.452	9,287,245
2022-11-01	11.290	11.620	11.110	11.550	11.422	16,395,393
2022-10-31	10.580	11.310	10.520	11.250	11.125	21,353,250
2022-10-28	10.620	10.750	10.370	10.380	10.265	5,318,484
2022-10-27	10.510	10.780	10.490	10.680	10.562	5,423,087
2022-10-26	10.350	10.580	10.310	10.460	10.344	3,865,295
2022-10-25	10.420	10.500	10.270	10.320	10.206	3,960,916
2022-10-24	10.670	10.790	10.350	10.430	10.314	5,016,201
2022-10-21	10.660	10.850	10.640	10.640	10.522	3,224,773
2022-10-20	10.610	10.820	10.550	10.640	10.522	3,736,954
2022-10-19	10.780	10.810	10.620	10.640	10.522	2,854,590
2022-10-18	10.860	10.880	10.730	10.760	10.641	3,659,509
2022-10-17	10.610	10.840	10.590	10.820	10.700	3,877,161
2022-10-14	10.650	10.780	10.580	10.730	10.611	3,679,362
2022-10-13	10.510	10.690	10.500	10.570	10.453	3,421,475
2022-10-12	10.480	10.620	10.240	10.600	10.482	3,897,459
2022-10-11	10.290	10.410	10.210	10.300	10.186	3,034,550
2022-10-10	10.390	10.520	10.290	10.290	10.176	3,456,417
2022-09-30	10.600	10.620	10.390	10.390	10.275	3,333,564
2022-09-29	10.700	10.720	10.410	10.430	10.314	3,379,795
2022-09-28	10.670	10.770	10.590	10.590	10.473	3,664,774
2022-09-27	10.640	10.780	10.580	10.780	10.660	4,036,935
2022-09-26	10.850	10.960	10.590	10.600	10.482	5,047,228
2022-09-23	11.010	11.150	10.810	10.900	10.779	3,674,911
2022-09-22	11.060	11.250	11.000	11.040	10.918	3,533,281
2022-09-21	10.980	11.250	10.730	11.170	11.046	5,668,431
2022-09-20	11.140	11.320	10.920	11.010	10.888	5,370,566
2022-09-19	11.070	11.230	10.850	11.160	11.036	7,865,966
2022-09-16	11.650	11.660	11.050	11.070	10.947	10,644,043
2022-09-15	11.770	11.800	11.500	11.660	11.531	5,813,793
2022-09-14	11.580	11.730	11.500	11.650	11.521	3,891,392
2022-09-13	11.870	11.910	11.660	11.660	11.531	5,973,511
2022-09-09	11.760	11.890	11.720	11.870	11.738	4,187,744
2022-09-08	11.800	11.890	11.700	11.740	11.610	2,957,501
2022-09-07	11.800	11.860	11.740	11.830	11.699	4,182,837
2022-09-06	11.660	11.820	11.650	11.800	11.669	4,140,932
2022-09-05	11.630	11.750	11.560	11.630	11.501	2,958,106
2022-09-02	11.560	11.720	11.550	11.670	11.541	3,273,719
2022-09-01	11.580	11.760	11.560	11.600	11.471	3,225,270
2022-08-31	11.700	11.830	11.570	11.600	11.471	4,256,100
2022-08-30	11.560	11.780	11.550	11.730	11.600	4,154,395
2022-08-29	11.420	11.610	11.350	11.560	11.432	4,509,823
2022-08-26	11.650	11.770	11.600	11.640	11.511	3,324,409
2022-08-25	11.650	11.710	11.510	11.660	11.531	4,636,049
2022-08-24	11.940	11.950	11.560	11.600	11.471	6,824,531
2022-08-23	12.100	12.100	11.860	11.940	11.808	5,997,270
2022-08-22	12.140	12.180	12.030	12.100	11.966	5,351,932
2022-08-19	12.200	12.310	12.150	12.180	12.045	5,178,582
2022-08-18	12.330	12.330	12.180	12.220	12.084	4,967,587
2022-08-17	12.340	12.410	12.200	12.350	12.213	5,535,237
2022-08-16	12.310	12.440	12.260	12.350	12.213	5,146,003
2022-08-15	12.540	12.600	12.240	12.280	12.144	9,154,211
2022-08-12	12.560	12.730	12.490	12.540	12.401	6,878,637
2022-08-11	12.520	12.680	12.460	12.620	12.480	8,759,987
2022-08-10	12.430	12.770	12.350	12.550	12.411	10,992,045
2022-08-09	12.420	12.530	12.310	12.430	12.292	9,166,922
2022-08-08	12.680	12.740	12.350	12.500	12.361	17,361,000
2022-08-05	12.170	12.950	12.010	12.850	12.707	30,922,470

← NewerPage 17 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.