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
2026-01-20	44.730	46.310	44.100	44.500	44.500	41,546,413
2026-01-19	45.360	45.550	44.620	44.890	44.890	34,299,025
2026-01-16	45.500	45.960	45.020	45.490	45.490	49,012,540
2026-01-15	44.580	45.240	44.270	44.970	44.970	45,325,971
2026-01-14	45.440	46.560	44.440	44.990	44.990	72,373,814
2026-01-13	46.880	48.200	45.180	45.360	45.360	89,955,991
2026-01-12	47.550	48.660	46.880	47.150	47.150	97,369,261
2026-01-09	48.560	49.340	47.150	47.540	47.540	101,778,483
2026-01-08	45.860	47.790	45.750	46.750	46.750	94,533,872
2026-01-07	44.980	47.880	44.380	46.830	46.830	142,938,369
2026-01-06	43.810	44.900	43.760	44.520	44.520	71,623,027
2026-01-05	44.200	45.550	43.990	44.080	44.080	92,871,795
2025-12-31	41.270	45.000	40.850	43.900	43.900	103,537,447
2025-12-30	41.980	41.980	41.000	41.170	41.170	53,288,777
2025-12-29	41.880	43.250	41.800	42.480	42.480	83,066,577
2025-12-26	42.490	42.500	41.030	41.140	41.140	74,075,157
2025-12-25	40.350	43.880	39.780	42.480	42.480	88,854,861
2025-12-24	39.060	40.980	39.000	40.530	40.530	61,611,295
2025-12-23	38.850	39.770	38.700	39.300	39.300	47,140,863
2025-12-22	38.170	38.950	38.160	38.540	38.540	32,000,908
2025-12-19	38.010	38.480	37.890	38.010	38.010	34,253,953
2025-12-18	39.420	40.320	38.060	38.080	38.080	56,075,085
2025-12-17	37.980	38.700	37.030	38.440	38.440	35,192,189
2025-12-16	39.550	39.550	37.570	38.200	38.200	55,620,425
2025-12-15	40.510	40.970	39.800	39.800	39.800	43,925,212
2025-12-12	39.470	42.180	39.430	40.690	40.690	79,570,087
2025-12-11	40.660	40.690	39.560	39.660	39.660	36,815,042
2025-12-10	40.410	41.180	39.850	40.800	40.800	41,458,980
2025-12-09	40.180	40.970	40.060	40.760	40.760	36,397,322
2025-12-08	39.900	40.940	39.880	40.480	40.480	43,821,983
2025-12-05	40.040	40.350	39.380	39.900	39.900	31,381,245
2025-12-04	39.500	40.290	38.850	39.860	39.860	32,548,828
2025-12-03	40.120	40.800	39.210	39.610	39.610	39,008,523
2025-12-02	41.090	41.280	40.240	40.300	40.300	39,061,722
2025-12-01	41.320	42.110	40.590	41.510	41.510	52,187,812
2025-11-28	41.780	42.020	40.730	41.320	41.320	53,867,398
2025-11-27	42.130	43.430	42.000	42.140	42.140	90,867,667
2025-11-26	40.020	42.860	39.600	42.370	42.370	119,289,886
2025-11-25	39.780	41.170	39.500	40.260	40.260	77,686,064
2025-11-24	38.500	41.410	38.480	40.300	40.300	100,361,467
2025-11-21	37.910	39.100	37.580	37.650	37.650	46,631,845
2025-11-20	40.150	40.380	38.490	38.600	38.600	51,769,628
2025-11-19	39.620	40.700	39.240	40.090	40.090	60,678,826
2025-11-18	39.070	40.680	38.660	39.720	39.720	76,355,222
2025-11-17	38.500	39.180	38.450	39.000	39.000	25,224,600
2025-11-14	38.540	39.840	38.500	38.750	38.750	37,454,492
2025-11-13	38.150	39.020	37.900	38.900	38.900	31,050,856
2025-11-12	38.800	39.180	37.850	38.200	38.200	42,151,685
2025-11-11	39.910	40.800	38.900	39.070	39.070	66,026,798
2025-11-10	40.310	40.850	39.280	39.650	39.650	35,921,598
2025-11-07	40.800	40.950	40.000	40.310	40.310	28,249,588
2025-11-06	40.510	41.640	40.360	41.120	41.120	37,588,332
2025-11-05	40.000	40.920	39.800	40.520	40.520	37,391,695
2025-11-04	41.960	42.190	40.740	41.010	41.010	43,086,811
2025-11-03	44.120	44.150	40.830	41.990	41.990	76,567,743
2025-10-31	44.180	45.980	43.640	44.500	44.500	60,713,257
2025-10-30	44.730	46.280	43.900	44.660	44.660	75,275,571
2025-10-29	44.500	45.200	44.200	44.730	44.730	45,413,554
2025-10-28	45.740	46.000	44.700	44.890	44.890	58,582,168
2025-10-27	46.970	47.130	45.720	46.040	46.040	80,114,428

← NewerPage 4 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.