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
2025-04-28	26.100	26.600	25.470	26.150	26.150	43,757,452
2025-04-25	25.400	27.040	25.380	26.080	26.080	49,416,544
2025-04-24	25.560	25.880	25.320	25.450	25.450	20,127,467
2025-04-23	25.970	26.000	25.550	25.700	25.700	29,590,415
2025-04-22	25.550	26.500	25.540	26.120	26.120	43,827,695
2025-04-21	25.500	25.760	25.290	25.660	25.660	22,933,180
2025-04-18	25.380	25.490	24.960	25.410	25.410	22,804,918
2025-04-17	25.000	25.680	24.850	25.380	25.380	33,087,220
2025-04-16	25.080	25.300	24.850	25.070	25.070	18,504,814
2025-04-15	25.500	25.500	25.020	25.080	25.080	21,784,179
2025-04-14	25.500	25.800	25.130	25.550	25.550	39,110,107
2025-04-11	25.330	25.850	24.960	25.440	25.440	52,708,792
2025-04-10	24.740	25.570	24.510	25.480	25.480	77,564,215
2025-04-09	22.800	24.750	22.580	24.750	24.750	72,839,206
2025-04-08	22.220	22.600	21.860	22.500	22.500	27,325,842
2025-04-07	23.100	23.580	22.280	22.280	22.280	26,008,849
2025-04-03	24.850	25.190	24.570	24.750	24.750	12,684,224
2025-04-02	25.220	25.580	25.030	25.070	25.070	13,903,443
2025-04-01	24.890	25.930	24.890	25.320	25.320	23,090,145
2025-03-31	24.960	25.280	24.650	24.860	24.860	14,834,886
2025-03-28	25.700	25.900	25.060	25.060	25.060	21,402,278
2025-03-27	24.900	25.950	24.650	25.700	25.700	34,428,870
2025-03-26	24.960	25.140	24.880	24.940	24.940	9,912,900
2025-03-25	24.900	25.220	24.700	24.960	24.960	13,972,871
2025-03-24	25.220	25.240	24.480	24.910	24.910	19,530,388
2025-03-21	25.730	25.870	25.200	25.270	25.270	18,340,277
2025-03-20	25.880	26.040	25.750	25.800	25.800	13,337,395
2025-03-19	26.130	26.140	25.880	25.900	25.900	14,900,826
2025-03-18	26.200	26.390	26.070	26.190	26.190	15,187,381
2025-03-17	26.360	26.480	26.170	26.170	26.170	19,581,071
2025-03-14	26.160	26.400	26.000	26.360	26.360	22,645,468
2025-03-13	26.420	26.550	25.750	25.940	25.940	29,453,915
2025-03-12	27.170	27.250	26.430	26.650	26.650	36,998,654
2025-03-11	27.010	27.180	26.700	27.130	27.130	40,116,808
2025-03-10	27.400	28.640	26.910	27.650	27.650	63,440,998
2025-03-07	27.400	27.400	26.670	26.790	26.790	32,130,178
2025-03-06	27.500	27.750	27.380	27.520	27.520	42,873,690
2025-03-05	27.600	27.890	27.110	27.300	27.300	41,664,007
2025-03-04	26.410	27.930	26.410	27.800	27.800	66,612,113
2025-03-03	26.110	27.650	25.710	26.980	26.980	50,250,643
2025-02-28	26.700	26.980	25.830	25.870	25.870	29,282,366
2025-02-27	27.550	27.690	26.520	26.880	26.880	38,607,779
2025-02-26	28.300	28.330	27.310	27.610	27.610	47,773,425
2025-02-25	26.680	28.880	26.660	27.850	27.850	82,024,694
2025-02-24	27.070	28.060	26.890	27.200	27.200	59,228,734
2025-02-21	26.320	26.950	25.890	26.760	26.760	45,849,357
2025-02-20	26.180	26.560	25.830	26.290	26.290	27,559,798
2025-02-19	25.570	26.290	25.520	26.230	26.230	26,362,918
2025-02-18	26.260	26.450	25.500	25.580	25.580	26,433,094
2025-02-17	26.400	26.660	26.120	26.250	26.250	24,725,626
2025-02-14	26.480	26.680	26.090	26.400	26.400	23,469,642
2025-02-13	26.990	27.050	26.420	26.600	26.600	30,570,736
2025-02-12	26.200	27.230	26.190	26.990	26.990	42,891,872
2025-02-11	26.710	26.750	26.200	26.290	26.290	25,419,430
2025-02-10	26.260	27.130	26.260	26.700	26.700	46,215,604
2025-02-07	25.820	26.660	25.700	26.140	26.140	48,316,619
2025-02-06	24.600	25.880	24.440	25.660	25.660	38,460,572
2025-02-05	24.560	25.050	24.530	24.670	24.670	23,509,309
2025-01-27	25.100	25.140	24.100	24.100	24.100	19,265,681
2025-01-24	24.760	25.080	24.630	24.950	24.950	17,426,606

← NewerPage 7 of 21 · 1,213 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.