Shanghai Zhangjiang Hi-Tech Park Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.400 | 26.680 | 25.680 | 26.070 | 26.070 | 75,179,631 |
| 2024-10-29 | 26.610 | 27.850 | 26.320 | 26.930 | 26.930 | 102,694,617 |
| 2024-10-28 | 26.370 | 26.790 | 26.280 | 26.570 | 26.570 | 64,818,339 |
| 2024-10-25 | 26.580 | 26.990 | 26.100 | 26.370 | 26.370 | 70,142,736 |
| 2024-10-24 | 26.160 | 26.850 | 26.080 | 26.250 | 26.250 | 59,413,047 |
| 2024-10-23 | 27.060 | 27.490 | 26.250 | 26.490 | 26.490 | 90,510,352 |
| 2024-10-22 | 27.560 | 28.700 | 27.000 | 27.360 | 27.360 | 120,354,097 |
| 2024-10-21 | 28.840 | 30.010 | 27.800 | 28.190 | 28.190 | 190,782,278 |
| 2024-10-18 | 25.110 | 27.570 | 23.860 | 27.570 | 27.570 | 122,095,958 |
| 2024-10-17 | 25.580 | 25.820 | 24.920 | 25.110 | 25.110 | 110,199,923 |
| 2024-10-16 | 24.440 | 26.650 | 24.440 | 26.280 | 26.280 | 140,200,335 |
| 2024-10-15 | 24.310 | 25.780 | 24.050 | 24.360 | 24.360 | 91,658,941 |
| 2024-10-14 | 23.900 | 24.850 | 23.100 | 24.690 | 24.690 | 80,245,646 |
| 2024-10-11 | 24.500 | 24.530 | 23.300 | 23.680 | 23.680 | 83,675,732 |
| 2024-10-10 | 26.960 | 26.960 | 25.030 | 25.170 | 25.170 | 117,926,580 |
| 2024-10-09 | 26.300 | 28.890 | 24.980 | 27.560 | 27.560 | 178,667,665 |
| 2024-10-08 | 26.260 | 26.260 | 25.200 | 26.260 | 26.260 | 114,803,675 |
| 2024-09-30 | 22.990 | 23.880 | 22.120 | 23.870 | 23.870 | 149,434,480 |
| 2024-09-27 | 21.300 | 22.000 | 21.060 | 21.750 | 21.750 | 89,911,093 |
| 2024-09-26 | 20.560 | 21.100 | 20.310 | 21.000 | 21.000 | 111,375,444 |
| 2024-09-25 | 20.000 | 21.870 | 20.000 | 20.870 | 20.870 | 133,819,007 |
| 2024-09-24 | 19.780 | 21.400 | 19.640 | 20.490 | 20.490 | 142,219,909 |
| 2024-09-23 | 19.900 | 20.540 | 19.010 | 20.030 | 20.030 | 119,151,877 |
| 2024-09-20 | 19.170 | 21.500 | 19.170 | 20.790 | 20.790 | 158,864,800 |
| 2024-09-19 | 20.000 | 20.880 | 19.360 | 19.600 | 19.600 | 140,235,373 |
| 2024-09-18 | 19.170 | 19.170 | 19.170 | 19.170 | 19.170 | 26,764,307 |
| 2024-09-13 | 17.810 | 18.080 | 17.430 | 17.430 | 17.430 | 27,128,178 |
| 2024-09-12 | 17.880 | 18.460 | 17.780 | 17.900 | 17.900 | 40,787,616 |
| 2024-09-11 | 17.400 | 18.560 | 17.140 | 17.980 | 17.980 | 47,822,564 |
| 2024-09-10 | 16.980 | 18.660 | 16.810 | 17.690 | 17.690 | 43,373,835 |
| 2024-09-09 | 17.000 | 17.350 | 16.850 | 17.040 | 17.040 | 22,824,730 |
| 2024-09-06 | 16.900 | 17.090 | 16.730 | 16.740 | 16.740 | 12,029,702 |
| 2024-09-05 | 16.810 | 17.060 | 16.800 | 16.940 | 16.940 | 11,603,122 |
| 2024-09-04 | 16.750 | 17.120 | 16.650 | 16.890 | 16.890 | 15,496,774 |
| 2024-09-03 | 16.800 | 17.020 | 16.780 | 16.910 | 16.910 | 12,192,822 |
| 2024-09-02 | 17.200 | 17.450 | 16.850 | 16.870 | 16.870 | 20,714,280 |
| 2024-08-30 | 16.890 | 17.690 | 16.850 | 17.410 | 17.410 | 33,820,041 |
| 2024-08-29 | 16.340 | 16.730 | 16.290 | 16.660 | 16.660 | 11,625,632 |
| 2024-08-28 | 16.210 | 16.570 | 16.200 | 16.380 | 16.380 | 11,119,146 |
| 2024-08-27 | 17.050 | 17.080 | 16.210 | 16.240 | 16.240 | 20,070,310 |
| 2024-08-26 | 16.660 | 16.840 | 16.540 | 16.810 | 16.810 | 12,268,745 |
| 2024-08-23 | 16.930 | 17.030 | 16.660 | 16.660 | 16.660 | 13,820,275 |
| 2024-08-22 | 17.200 | 17.250 | 16.880 | 16.930 | 16.930 | 13,715,130 |
| 2024-08-21 | 17.300 | 17.440 | 17.180 | 17.200 | 17.200 | 9,077,241 |
| 2024-08-20 | 17.730 | 17.760 | 17.280 | 17.360 | 17.360 | 14,530,599 |
| 2024-08-19 | 17.750 | 17.970 | 17.500 | 17.670 | 17.670 | 11,567,301 |
| 2024-08-16 | 17.880 | 18.030 | 17.730 | 17.800 | 17.800 | 12,742,494 |
| 2024-08-15 | 17.660 | 18.070 | 17.560 | 17.870 | 17.870 | 14,129,000 |
| 2024-08-14 | 17.960 | 17.980 | 17.730 | 17.740 | 17.740 | 10,420,600 |
| 2024-08-13 | 17.930 | 18.030 | 17.640 | 17.960 | 17.960 | 14,082,500 |
| 2024-08-12 | 18.070 | 18.140 | 17.880 | 17.950 | 17.950 | 14,431,000 |
| 2024-08-09 | 18.440 | 18.750 | 18.190 | 18.190 | 18.190 | 22,968,200 |
| 2024-08-08 | 18.060 | 18.440 | 17.800 | 18.220 | 18.220 | 21,832,434 |
| 2024-08-07 | 18.450 | 18.610 | 18.280 | 18.320 | 18.320 | 17,172,207 |
| 2024-08-06 | 18.650 | 18.720 | 18.270 | 18.480 | 18.480 | 19,374,300 |
| 2024-08-05 | 18.860 | 19.250 | 18.300 | 18.330 | 18.330 | 32,547,533 |
| 2024-08-02 | 19.290 | 19.530 | 19.030 | 19.040 | 19.040 | 31,310,081 |
| 2024-08-01 | 19.690 | 19.820 | 19.440 | 19.570 | 19.570 | 40,724,501 |
| 2024-07-31 | 19.210 | 19.890 | 19.020 | 19.570 | 19.570 | 60,630,733 |
| 2024-07-30 | 18.400 | 19.500 | 18.020 | 19.460 | 19.460 | 56,654,876 |
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.