Zhong An Real Estate Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.310	0.320	0.310	0.315	0.315	556,200
2022-02-24	0.310	0.315	0.310	0.315	0.315	338,000
2022-02-23	0.320	0.320	0.310	0.315	0.315	715,000
2022-02-22	0.310	0.320	0.305	0.320	0.320	1,678,200
2022-02-21	0.310	0.320	0.310	0.320	0.320	144,400
2022-02-18	0.310	0.325	0.310	0.320	0.320	2,995,800
2022-02-17	0.310	0.320	0.310	0.315	0.315	669,600
2022-02-16	0.315	0.315	0.300	0.310	0.310	142,400
2022-02-15	0.300	0.310	0.300	0.310	0.310	8,400
2022-02-14	0.310	0.320	0.305	0.315	0.315	1,912,800
2022-02-11	0.300	0.315	0.300	0.310	0.310	2,891,000
2022-02-10	0.290	0.305	0.290	0.300	0.300	800,400
2022-02-09	0.295	0.300	0.285	0.300	0.300	2,819,600
2022-02-08	0.290	0.300	0.290	0.300	0.300	94,400
2022-02-07	0.295	0.300	0.290	0.300	0.300	11,800
2022-02-04	0.300	0.300	0.290	0.300	0.300	1,147,400
2022-01-31	0.300	0.300	0.290	0.300	0.300	62,400
2022-01-28	0.290	0.300	0.290	0.300	0.300	683,000
2022-01-27	0.295	0.295	0.290	0.295	0.295	1,071,400
2022-01-26	0.310	0.310	0.295	0.305	0.305	944,600
2022-01-25	0.305	0.315	0.305	0.305	0.305	254,400
2022-01-24	0.300	0.315	0.300	0.315	0.315	605,200
2022-01-21	0.305	0.310	0.300	0.310	0.310	1,216,400
2022-01-20	0.305	0.315	0.300	0.315	0.315	1,430,600
2022-01-19	0.300	0.310	0.300	0.305	0.305	20,200
2022-01-18	0.295	0.310	0.295	0.310	0.310	486,200
2022-01-17	0.300	0.300	0.295	0.300	0.300	447,800
2022-01-14	0.305	0.310	0.295	0.305	0.305	537,400
2022-01-13	0.300	0.310	0.300	0.310	0.310	216,300
2022-01-12	0.315	0.315	0.300	0.310	0.310	1,310,800
2022-01-11	0.315	0.320	0.310	0.315	0.315	713,400
2022-01-10	0.310	0.315	0.300	0.315	0.315	1,067,000
2022-01-07	0.305	0.310	0.300	0.310	0.310	2,495,600
2022-01-06	0.295	0.305	0.295	0.305	0.305	205,400
2022-01-05	0.310	0.315	0.285	0.305	0.305	3,114,400
2022-01-04	0.320	0.320	0.305	0.310	0.310	153,000
2022-01-03	0.305	0.315	0.305	0.310	0.310	665,400
2021-12-31	0.305	0.320	0.305	0.320	0.320	23,800
2021-12-30	0.305	0.315	0.295	0.315	0.315	537,000
2021-12-29	0.295	0.310	0.295	0.310	0.310	809,000
2021-12-28	0.300	0.310	0.295	0.305	0.305	712,200
2021-12-24	0.310	0.315	0.305	0.315	0.315	84,000
2021-12-23	0.310	0.315	0.305	0.315	0.315	286,200
2021-12-22	0.315	0.315	0.305	0.315	0.315	154,400
2021-12-21	0.300	0.320	0.290	0.320	0.320	1,479,400
2021-12-20	0.305	0.310	0.300	0.305	0.305	2,043,839
2021-12-17	0.295	0.320	0.295	0.310	0.310	1,609,000
2021-12-16	0.295	0.310	0.290	0.305	0.305	1,014,400
2021-12-15	0.290	0.300	0.285	0.285	0.285	1,523,600
2021-12-14	0.295	0.305	0.290	0.295	0.295	1,190,400
2021-12-13	0.300	0.305	0.295	0.305	0.305	329,400
2021-12-10	0.305	0.305	0.300	0.305	0.305	138,000
2021-12-09	0.305	0.305	0.300	0.300	0.300	695,000
2021-12-08	0.300	0.305	0.300	0.305	0.305	656,800
2021-12-07	0.300	0.305	0.300	0.305	0.305	998,800
2021-12-06	0.295	0.305	0.290	0.295	0.295	1,473,200
2021-12-03	0.295	0.300	0.290	0.295	0.295	1,577,000
2021-12-02	0.295	0.300	0.290	0.300	0.300	1,338,000
2021-12-01	0.295	0.295	0.290	0.295	0.295	684,400
2021-11-30	0.295	0.300	0.285	0.295	0.295	1,874,800

← NewerPage 20 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-15	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.