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
2025-01-22	25.100	25.260	24.770	24.880	24.880	17,601,106
2025-01-21	25.520	25.660	25.110	25.320	25.320	19,652,016
2025-01-20	25.660	25.830	25.260	25.340	25.340	20,674,192
2025-01-17	25.160	25.870	25.110	25.460	25.460	23,767,308
2025-01-16	25.800	26.080	25.210	25.410	25.410	24,639,104
2025-01-15	25.860	25.950	25.410	25.500	25.500	25,873,811
2025-01-14	25.390	26.120	24.940	25.990	25.990	43,819,577
2025-01-13	24.430	25.600	24.230	25.210	25.210	36,036,660
2025-01-10	24.820	25.540	24.620	24.620	24.620	26,055,000
2025-01-09	24.660	25.180	24.570	24.840	24.840	19,531,943
2025-01-08	24.770	25.050	24.070	24.800	24.800	20,585,661
2025-01-07	24.520	25.020	24.430	24.920	24.920	21,116,315
2025-01-06	24.590	24.690	24.120	24.410	24.410	20,447,400
2025-01-03	25.500	25.680	24.380	24.410	24.410	28,625,710
2025-01-02	26.800	26.810	25.200	25.500	25.500	35,743,495
2024-12-31	27.910	27.930	26.790	26.800	26.800	29,558,597
2024-12-30	27.400	27.960	27.090	27.760	27.760	20,846,704
2024-12-27	27.560	28.150	27.430	27.580	27.580	26,823,800
2024-12-26	26.960	27.790	26.960	27.590	27.590	27,765,773
2024-12-25	27.400	27.520	26.860	26.940	26.940	21,360,118
2024-12-24	27.320	27.590	26.940	27.570	27.570	24,339,295
2024-12-23	28.010	28.210	27.280	27.320	27.320	30,650,740
2024-12-20	27.400	28.750	27.230	28.320	28.320	50,032,546
2024-12-19	26.860	27.580	26.620	27.400	27.400	26,800,653
2024-12-18	26.970	27.680	26.810	27.230	27.230	27,465,372
2024-12-17	27.580	27.780	26.930	26.970	26.970	30,579,490
2024-12-16	28.330	28.400	27.610	27.750	27.750	28,583,869
2024-12-13	28.980	29.090	28.300	28.310	28.310	40,648,269
2024-12-12	29.000	29.700	28.580	29.300	29.300	47,009,707
2024-12-11	29.150	29.710	29.000	29.190	29.190	54,585,218
2024-12-10	29.860	29.870	28.380	28.480	28.480	46,545,028
2024-12-09	29.150	29.160	28.180	28.370	28.370	34,588,713
2024-12-06	29.100	29.600	28.550	29.140	29.140	45,556,755
2024-12-05	29.050	29.730	28.800	29.330	29.330	41,846,638
2024-12-04	30.350	30.890	29.030	29.120	29.120	63,517,719
2024-12-03	30.070	30.990	29.510	30.300	30.300	88,768,550
2024-12-02	28.480	29.660	28.330	29.640	29.640	61,779,956
2024-11-29	27.750	28.960	27.660	28.470	28.470	54,323,409
2024-11-28	28.450	28.880	27.900	28.090	28.090	51,580,529
2024-11-27	27.780	28.410	27.200	28.410	28.410	45,620,361
2024-11-26	28.120	28.700	27.920	28.020	28.020	40,641,574
2024-11-25	28.560	28.810	27.380	28.110	28.110	55,370,962
2024-11-22	30.160	30.860	28.580	28.690	28.690	68,118,923
2024-11-21	29.930	30.760	29.760	30.200	30.200	60,405,956
2024-11-20	29.430	30.990	29.290	30.360	30.360	74,443,860
2024-11-19	29.070	29.780	28.480	29.680	29.680	66,242,606
2024-11-18	30.550	30.890	28.730	28.980	28.980	72,027,376
2024-11-15	31.580	32.370	30.500	30.540	30.540	80,730,558
2024-11-14	34.950	34.950	31.700	31.810	31.810	119,044,658
2024-11-13	34.890	36.710	34.000	34.950	34.950	116,836,649
2024-11-12	34.050	37.740	33.620	34.710	34.710	147,604,943
2024-11-11	33.880	36.150	33.460	35.100	35.100	171,951,627
2024-11-08	34.000	34.560	32.800	32.860	32.860	130,456,789
2024-11-07	32.780	33.660	31.570	32.850	32.850	140,733,444
2024-11-06	34.400	35.400	32.200	33.980	33.980	217,361,677
2024-11-05	30.170	33.550	30.170	33.550	33.550	219,461,890
2024-11-04	30.800	31.550	28.400	30.500	30.500	220,857,358
2024-11-01	31.550	31.550	30.380	31.550	31.550	296,466,191
2024-10-31	25.820	28.680	25.750	28.680	28.680	50,477,243
2024-10-30	26.400	26.680	25.680	26.070	26.070	75,179,631

← NewerPage 8 of 21 · 1,218 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.