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
2022-05-11	11.270	11.840	11.200	11.490	11.223	9,673,110
2022-05-10	10.960	11.300	10.920	11.260	10.998	4,727,892
2022-05-09	11.030	11.200	10.960	11.110	10.851	3,472,490
2022-05-06	11.210	11.330	11.020	11.020	10.764	5,301,169
2022-05-05	11.340	11.750	11.230	11.500	11.232	6,611,725
2022-04-29	11.050	11.650	10.980	11.580	11.311	7,234,488
2022-04-28	11.000	11.130	10.770	11.030	10.773	5,928,926
2022-04-27	10.810	11.060	10.450	11.000	10.744	6,812,013
2022-04-26	11.080	11.280	10.740	10.770	10.519	7,600,479
2022-04-25	11.950	11.950	11.010	11.040	10.783	8,347,280
2022-04-22	12.070	12.100	11.800	12.030	11.750	6,385,260
2022-04-21	12.480	12.500	12.000	12.030	11.750	8,156,566
2022-04-20	12.850	12.950	12.440	12.480	12.190	6,167,389
2022-04-19	12.970	12.970	12.670	12.920	12.619	4,588,334
2022-04-18	12.990	13.170	12.850	12.900	12.600	5,482,176
2022-04-15	13.300	13.500	13.000	13.090	12.785	7,176,192
2022-04-14	12.990	13.500	12.950	13.400	13.088	8,422,870
2022-04-13	13.350	13.350	12.850	13.000	12.697	7,521,459
2022-04-12	13.300	13.490	13.120	13.400	13.088	7,953,798
2022-04-11	13.950	13.950	13.260	13.280	12.971	14,460,891
2022-04-08	13.680	14.680	13.480	14.160	13.830	17,241,640
2022-04-07	13.970	14.440	13.810	13.820	13.498	13,288,689
2022-04-06	13.890	14.280	13.710	14.130	13.801	14,779,794
2022-04-01	13.610	13.850	13.500	13.840	13.518	9,554,128
2022-03-31	13.440	13.880	13.420	13.700	13.381	11,586,871
2022-03-30	13.200	13.630	13.170	13.510	13.196	9,383,277
2022-03-29	13.270	13.390	13.050	13.090	12.785	4,235,077
2022-03-28	13.060	13.450	12.950	13.320	13.010	6,739,544
2022-03-25	13.170	13.470	13.170	13.220	12.912	5,999,034
2022-03-24	13.300	13.790	13.180	13.290	12.981	9,351,495
2022-03-23	13.370	13.500	13.160	13.390	13.078	6,935,971
2022-03-22	13.080	13.430	12.950	13.300	12.991	7,932,748
2022-03-21	13.030	13.260	12.980	13.100	12.795	5,587,676
2022-03-18	12.710	13.150	12.630	13.120	12.815	7,658,800
2022-03-17	12.480	13.020	12.480	12.830	12.531	7,169,808
2022-03-16	12.300	12.390	11.850	12.330	12.043	6,314,252
2022-03-15	12.860	12.860	11.990	12.000	11.721	8,398,874
2022-03-14	13.070	13.260	12.820	12.820	12.522	3,922,530
2022-03-11	12.950	13.230	12.620	13.160	12.854	5,271,851
2022-03-10	13.340	13.350	13.050	13.100	12.795	4,735,654
2022-03-09	13.630	13.700	12.730	12.990	12.688	8,624,496
2022-03-08	14.030	14.030	13.600	13.600	13.284	7,396,864
2022-03-07	14.310	14.370	14.010	14.050	13.723	7,109,194
2022-03-04	14.180	14.550	14.180	14.480	14.143	8,219,976
2022-03-03	14.270	14.740	14.250	14.350	14.016	14,244,321
2022-03-02	13.920	14.190	13.920	14.060	13.733	4,661,966
2022-03-01	13.920	14.020	13.880	13.950	13.625	3,453,017
2022-02-28	13.990	14.030	13.780	13.880	13.557	4,392,199
2022-02-25	14.270	14.270	14.010	14.030	13.704	5,718,133
2022-02-24	14.140	14.490	13.930	14.230	13.899	10,250,646
2022-02-23	13.990	14.160	13.970	14.150	13.821	3,974,636
2022-02-22	14.210	14.210	13.920	13.980	13.655	4,030,487
2022-02-21	14.200	14.200	13.990	14.180	13.850	4,321,028
2022-02-18	13.980	14.180	13.950	14.180	13.850	2,831,008
2022-02-17	14.200	14.200	14.010	14.070	13.743	3,188,603
2022-02-16	14.200	14.280	14.160	14.200	13.870	2,460,561
2022-02-15	14.230	14.280	14.150	14.180	13.850	2,519,715
2022-02-14	14.200	14.340	14.140	14.230	13.899	3,314,207
2022-02-11	14.440	14.520	14.280	14.300	13.967	3,666,119
2022-02-10	14.380	14.520	14.290	14.420	14.084	3,023,310

← NewerPage 19 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.