Shanghai Zhangjiang Hi-Tech Park Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27.550 | 28.330 | 27.470 | 27.800 | 27.800 | 68,853,816 |
| 2025-07-23 | 27.000 | 28.410 | 26.740 | 27.750 | 27.750 | 96,611,688 |
| 2025-07-22 | 26.730 | 27.340 | 26.610 | 27.000 | 27.000 | 49,972,156 |
| 2025-07-21 | 26.510 | 26.850 | 26.400 | 26.750 | 26.750 | 47,979,348 |
| 2025-07-18 | 25.930 | 27.270 | 25.650 | 27.210 | 27.210 | 68,883,539 |
| 2025-07-17 | 25.670 | 25.950 | 25.490 | 25.870 | 25.870 | 17,517,100 |
| 2025-07-16 | 25.500 | 26.230 | 25.350 | 25.700 | 25.700 | 25,086,757 |
| 2025-07-15 | 25.550 | 25.690 | 25.250 | 25.440 | 25.440 | 14,522,769 |
| 2025-07-14 | 25.890 | 25.890 | 25.530 | 25.600 | 25.600 | 12,348,533 |
| 2025-07-11 | 25.600 | 25.980 | 25.450 | 25.850 | 25.850 | 22,386,517 |
| 2025-07-10 | 25.310 | 25.700 | 25.280 | 25.570 | 25.570 | 13,829,350 |
| 2025-07-09 | 25.670 | 25.700 | 25.290 | 25.350 | 25.350 | 16,316,190 |
| 2025-07-08 | 25.540 | 25.760 | 25.440 | 25.700 | 25.700 | 16,359,984 |
| 2025-07-07 | 25.440 | 25.730 | 25.410 | 25.590 | 25.590 | 11,728,401 |
| 2025-07-04 | 25.750 | 25.780 | 25.330 | 25.600 | 25.600 | 16,754,600 |
| 2025-07-03 | 25.750 | 25.870 | 25.450 | 25.620 | 25.620 | 18,648,390 |
| 2025-07-02 | 26.310 | 26.400 | 25.680 | 25.820 | 25.820 | 32,631,792 |
| 2025-07-01 | 25.890 | 27.000 | 25.670 | 26.540 | 26.540 | 64,044,677 |
| 2025-06-30 | 25.540 | 26.170 | 25.530 | 25.700 | 25.700 | 41,495,834 |
| 2025-06-27 | 25.010 | 25.190 | 24.900 | 25.020 | 25.020 | 11,131,562 |
| 2025-06-26 | 25.010 | 25.230 | 24.880 | 24.950 | 24.950 | 15,263,988 |
| 2025-06-25 | 24.690 | 25.100 | 24.610 | 25.070 | 25.070 | 18,690,538 |
| 2025-06-24 | 24.450 | 24.750 | 24.400 | 24.700 | 24.700 | 13,236,274 |
| 2025-06-23 | 24.000 | 24.530 | 23.880 | 24.400 | 24.400 | 13,774,951 |
| 2025-06-20 | 24.050 | 24.540 | 24.050 | 24.140 | 24.140 | 11,928,626 |
| 2025-06-19 | 24.410 | 24.720 | 24.060 | 24.080 | 24.080 | 14,014,865 |
| 2025-06-18 | 24.530 | 24.880 | 24.250 | 24.570 | 24.570 | 13,445,800 |
| 2025-06-17 | 24.570 | 24.600 | 24.330 | 24.480 | 24.480 | 7,523,468 |
| 2025-06-16 | 24.270 | 24.610 | 24.190 | 24.570 | 24.570 | 9,605,579 |
| 2025-06-13 | 24.370 | 24.490 | 24.130 | 24.330 | 24.330 | 13,297,230 |
| 2025-06-12 | 24.680 | 24.810 | 24.430 | 24.500 | 24.500 | 11,870,240 |
| 2025-06-11 | 24.730 | 24.950 | 24.680 | 24.720 | 24.720 | 8,222,810 |
| 2025-06-10 | 25.240 | 25.240 | 24.590 | 24.700 | 24.700 | 13,565,550 |
| 2025-06-09 | 25.100 | 25.320 | 25.030 | 25.190 | 25.190 | 8,806,626 |
| 2025-06-06 | 25.190 | 25.300 | 25.060 | 25.090 | 25.090 | 8,181,139 |
| 2025-06-05 | 25.000 | 25.270 | 24.810 | 25.200 | 25.200 | 12,381,958 |
| 2025-06-04 | 25.020 | 25.090 | 24.940 | 24.980 | 24.980 | 8,406,580 |
| 2025-06-03 | 24.690 | 25.050 | 24.610 | 25.000 | 25.000 | 7,853,191 |
| 2025-05-30 | 25.130 | 25.160 | 24.830 | 24.960 | 24.960 | 9,781,846 |
| 2025-05-29 | 24.780 | 25.390 | 24.770 | 25.270 | 25.270 | 15,143,898 |
| 2025-05-28 | 25.430 | 25.500 | 24.800 | 24.820 | 24.820 | 16,956,590 |
| 2025-05-27 | 25.400 | 25.790 | 25.300 | 25.430 | 25.430 | 13,495,733 |
| 2025-05-26 | 25.350 | 25.670 | 25.270 | 25.520 | 25.520 | 19,795,290 |
| 2025-05-23 | 25.180 | 25.840 | 25.120 | 25.250 | 25.250 | 22,188,523 |
| 2025-05-22 | 25.440 | 25.670 | 25.080 | 25.140 | 25.140 | 11,918,816 |
| 2025-05-21 | 25.510 | 25.750 | 25.210 | 25.450 | 25.450 | 13,503,900 |
| 2025-05-20 | 25.560 | 25.660 | 25.330 | 25.570 | 25.570 | 10,377,844 |
| 2025-05-19 | 25.490 | 25.730 | 25.410 | 25.620 | 25.620 | 12,767,613 |
| 2025-05-16 | 25.200 | 25.490 | 25.150 | 25.440 | 25.440 | 10,740,460 |
| 2025-05-15 | 25.770 | 25.840 | 25.200 | 25.260 | 25.260 | 15,899,607 |
| 2025-05-14 | 25.580 | 25.870 | 25.480 | 25.730 | 25.730 | 16,565,549 |
| 2025-05-13 | 26.100 | 26.120 | 25.500 | 25.540 | 25.540 | 20,968,207 |
| 2025-05-12 | 25.870 | 26.120 | 25.850 | 25.940 | 25.940 | 18,316,315 |
| 2025-05-09 | 26.450 | 26.450 | 25.810 | 25.870 | 25.870 | 22,830,035 |
| 2025-05-08 | 26.480 | 26.640 | 26.410 | 26.530 | 26.530 | 21,462,311 |
| 2025-05-07 | 27.170 | 27.270 | 26.380 | 26.660 | 26.660 | 38,124,658 |
| 2025-05-06 | 26.130 | 26.980 | 26.020 | 26.690 | 26.690 | 39,162,304 |
| 2025-04-30 | 26.190 | 26.380 | 25.840 | 26.170 | 26.170 | 32,001,783 |
| 2025-04-29 | 25.820 | 26.110 | 25.720 | 25.990 | 25.990 | 22,806,590 |
| 2025-04-28 | 26.100 | 26.600 | 25.470 | 26.150 | 26.150 | 43,757,452 |
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.