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
2022-02-09	14.390	14.610	14.350	14.380	14.045	4,711,718
2022-02-08	14.170	14.440	14.080	14.390	14.055	7,995,049
2022-02-07	13.770	14.980	13.740	14.470	14.133	12,317,996
2022-01-28	13.800	13.800	13.610	13.680	13.362	4,108,541
2022-01-27	14.150	14.170	13.650	13.660	13.342	6,314,234
2022-01-26	14.220	14.290	14.000	14.120	13.791	4,330,236
2022-01-25	14.670	14.700	14.120	14.180	13.850	9,345,785
2022-01-24	14.810	14.830	14.600	14.680	14.338	4,712,733
2022-01-21	14.880	14.890	14.710	14.820	14.475	5,019,330
2022-01-20	14.820	14.970	14.790	14.820	14.475	5,587,690
2022-01-19	14.860	14.960	14.750	14.800	14.456	4,218,324
2022-01-18	14.840	14.940	14.760	14.850	14.504	5,777,539
2022-01-17	14.710	14.860	14.700	14.790	14.446	5,566,124
2022-01-14	15.030	15.120	14.730	14.730	14.387	10,207,310
2022-01-13	15.160	15.270	15.080	15.100	14.749	5,605,698
2022-01-12	15.300	15.300	15.130	15.180	14.827	5,915,050
2022-01-11	15.270	15.390	15.200	15.270	14.915	5,297,811
2022-01-10	15.300	15.390	15.110	15.260	14.905	5,192,951
2022-01-07	15.270	15.450	15.230	15.340	14.983	8,080,036
2022-01-06	15.250	15.360	15.150	15.220	14.866	5,526,300
2022-01-05	15.220	15.480	15.210	15.300	14.944	12,368,265
2022-01-04	15.090	15.180	15.020	15.180	14.827	8,013,776
2021-12-31	15.030	15.100	14.990	15.060	14.710	3,731,336
2021-12-30	15.000	15.090	14.980	15.030	14.680	4,129,346
2021-12-29	15.060	15.190	15.020	15.050	14.700	4,904,113
2021-12-28	15.010	15.120	14.910	15.060	14.710	4,388,970
2021-12-27	15.040	15.150	14.990	15.040	14.690	4,744,334
2021-12-24	15.050	15.110	14.930	15.030	14.680	5,447,662
2021-12-23	15.180	15.180	15.030	15.050	14.700	5,993,171
2021-12-22	15.370	15.380	15.130	15.180	14.827	7,804,975
2021-12-21	15.090	15.440	15.060	15.380	15.022	10,864,871
2021-12-20	15.070	15.210	15.040	15.080	14.729	4,902,589
2021-12-17	15.160	15.270	15.060	15.150	14.797	4,879,072
2021-12-16	15.180	15.220	15.110	15.130	14.778	3,852,662
2021-12-15	15.180	15.310	15.140	15.190	14.837	4,339,196
2021-12-14	15.190	15.280	15.110	15.180	14.827	3,860,972
2021-12-13	15.280	15.340	15.160	15.240	14.885	6,679,611
2021-12-10	15.210	15.290	15.110	15.200	14.846	8,125,923
2021-12-09	14.870	15.850	14.850	15.350	14.993	21,322,338
2021-12-08	14.830	14.860	14.720	14.860	14.514	5,625,550
2021-12-07	14.820	14.880	14.720	14.780	14.436	4,357,450
2021-12-06	14.860	14.910	14.710	14.720	14.377	5,753,101
2021-12-03	14.800	14.830	14.740	14.820	14.475	4,423,429
2021-12-02	14.900	14.950	14.750	14.800	14.456	6,209,197
2021-12-01	14.800	14.950	14.770	14.900	14.553	4,355,892
2021-11-30	15.020	15.050	14.850	14.860	14.514	5,323,954
2021-11-29	14.900	14.900	14.710	14.750	14.407	5,577,583
2021-11-26	14.980	14.990	14.840	14.980	14.631	4,494,008
2021-11-25	14.940	15.020	14.860	14.930	14.583	4,175,554
2021-11-24	14.930	15.020	14.900	14.960	14.612	4,436,290
2021-11-23	15.030	15.090	14.920	14.940	14.592	4,798,048
2021-11-22	15.160	15.160	14.950	15.030	14.680	4,652,515
2021-11-19	14.920	15.100	14.900	15.080	14.729	3,881,205
2021-11-18	15.090	15.150	14.910	14.920	14.573	5,181,931
2021-11-17	15.120	15.250	15.040	15.140	14.788	3,693,580
2021-11-16	15.250	15.380	15.080	15.090	14.739	4,906,366
2021-11-15	15.180	15.260	15.110	15.250	14.895	5,118,165
2021-11-12	15.180	15.200	15.000	15.160	14.807	5,285,525
2021-11-11	14.990	15.290	14.880	15.260	14.905	7,657,396
2021-11-10	14.910	14.990	14.710	14.990	14.641	4,727,639

← NewerPage 20 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.