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
2022-08-04	11.660	12.710	11.640	12.220	12.084	28,764,871
2022-08-03	11.380	12.030	11.360	11.550	11.422	9,528,425
2022-08-02	11.610	11.650	11.290	11.380	11.254	5,890,860
2022-08-01	11.560	11.770	11.560	11.680	11.550	3,713,468
2022-07-29	11.800	11.860	11.620	11.630	11.501	3,996,057
2022-07-28	11.690	12.030	11.670	11.800	11.669	6,329,381
2022-07-27	11.680	11.770	11.550	11.670	11.541	3,637,658
2022-07-26	11.560	11.750	11.460	11.650	11.521	3,433,796
2022-07-25	11.590	11.790	11.480	11.520	11.392	3,651,920
2022-07-22	11.640	11.770	11.470	11.590	11.461	3,024,568
2022-07-21	11.480	11.980	11.480	11.660	11.531	5,514,649
2022-07-20	11.560	11.620	11.440	11.570	11.442	4,079,115
2022-07-19	11.410	11.530	11.350	11.490	11.363	3,520,659
2022-07-18	11.200	11.450	11.200	11.400	11.274	3,804,121
2022-07-15	11.700	11.720	11.200	11.210	11.086	8,155,600
2022-07-14	11.760	11.880	11.670	11.690	11.560	4,525,493
2022-07-13	11.860	11.940	11.780	11.850	11.719	4,642,050
2022-07-12	12.100	12.100	11.840	11.840	11.709	6,661,556
2022-07-11	12.190	12.250	12.010	12.060	11.926	5,831,238
2022-07-08	12.450	12.510	12.160	12.160	12.025	13,026,350
2022-07-07	11.990	13.090	11.910	12.580	12.440	23,505,512
2022-07-06	12.110	12.220	11.830	11.900	11.768	4,990,875
2022-07-05	12.330	12.410	12.020	12.180	11.897	5,753,927
2022-07-04	12.250	12.370	12.060	12.340	12.053	4,985,211
2022-07-01	12.500	12.520	12.260	12.280	11.994	5,338,792
2022-06-30	12.620	12.680	12.440	12.450	12.160	6,724,748
2022-06-29	12.580	12.820	12.450	12.490	12.199	7,263,519
2022-06-28	12.570	12.650	12.500	12.610	12.317	5,714,924
2022-06-27	12.530	12.680	12.430	12.570	12.277	8,819,227
2022-06-24	12.340	12.700	12.200	12.640	12.346	13,770,480
2022-06-23	12.100	12.290	12.060	12.290	12.004	4,373,289
2022-06-22	12.430	12.450	12.060	12.100	11.818	6,996,350
2022-06-21	12.330	12.550	12.270	12.400	12.111	7,979,216
2022-06-20	12.310	12.450	12.230	12.300	12.014	6,001,800
2022-06-17	12.050	12.500	12.050	12.310	12.024	9,511,381
2022-06-16	12.130	12.300	12.130	12.150	11.867	5,403,027
2022-06-15	12.080	12.330	12.010	12.120	11.838	7,650,887
2022-06-14	11.850	12.080	11.600	12.080	11.799	5,908,894
2022-06-13	12.080	12.140	11.830	11.940	11.662	5,528,832
2022-06-10	11.950	12.220	11.900	12.180	11.897	6,154,019
2022-06-09	12.150	12.190	11.930	12.010	11.731	4,345,004
2022-06-08	12.360	12.400	12.070	12.150	11.867	8,125,732
2022-06-07	12.210	12.680	12.100	12.420	12.131	10,087,836
2022-06-06	12.230	12.320	12.080	12.220	11.936	5,921,324
2022-06-02	12.200	12.260	12.040	12.230	11.945	4,539,670
2022-06-01	12.270	12.360	12.010	12.220	11.936	6,797,084
2022-05-31	12.190	12.450	12.100	12.380	12.092	11,688,772
2022-05-30	11.760	12.600	11.720	12.280	11.994	18,504,615
2022-05-27	11.680	11.820	11.650	11.700	11.428	3,183,557
2022-05-26	11.650	11.780	11.530	11.750	11.477	4,173,228
2022-05-25	11.430	11.660	11.410	11.620	11.350	2,888,397
2022-05-24	11.880	11.930	11.450	11.470	11.203	5,677,275
2022-05-23	12.000	12.060	11.860	11.880	11.604	4,048,477
2022-05-20	11.890	12.160	11.890	11.930	11.652	6,278,078
2022-05-19	11.700	11.950	11.670	11.880	11.604	5,213,070
2022-05-18	11.740	11.960	11.700	11.840	11.564	5,279,863
2022-05-17	12.030	12.150	11.660	11.750	11.477	7,664,136
2022-05-16	11.930	12.280	11.760	12.030	11.750	11,797,512
2022-05-13	11.510	11.810	11.510	11.790	11.516	7,458,690
2022-05-12	11.400	12.020	11.300	11.660	11.389	8,761,566

← NewerPage 18 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.