Zhong An Real Estate Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.290	0.305	0.290	0.300	0.300	2,495,000
2021-11-26	0.290	0.295	0.285	0.285	0.285	222,600
2021-11-25	0.290	0.295	0.285	0.295	0.295	281,000
2021-11-24	0.290	0.295	0.290	0.295	0.295	1,523,800
2021-11-23	0.290	0.305	0.290	0.305	0.305	889,000
2021-11-22	0.300	0.305	0.295	0.305	0.305	152,200
2021-11-19	0.295	0.300	0.290	0.300	0.300	352,800
2021-11-18	0.295	0.300	0.295	0.300	0.300	346,200
2021-11-17	0.315	0.315	0.295	0.300	0.300	449,800
2021-11-16	0.315	0.320	0.300	0.305	0.305	165,600
2021-11-15	0.300	0.310	0.300	0.310	0.310	99,000
2021-11-12	0.305	0.315	0.300	0.310	0.310	180,800
2021-11-11	0.300	0.320	0.295	0.310	0.310	1,248,400
2021-11-10	0.290	0.300	0.275	0.300	0.300	5,459,000
2021-11-09	0.295	0.295	0.285	0.295	0.295	2,239,200
2021-11-08	0.290	0.295	0.290	0.295	0.295	62,200
2021-11-05	0.295	0.300	0.290	0.295	0.295	4,618,400
2021-11-04	0.300	0.305	0.295	0.305	0.305	5,559,429
2021-11-03	0.300	0.305	0.295	0.305	0.305	2,142,000
2021-11-02	0.300	0.305	0.295	0.295	0.295	13,599,200
2021-11-01	0.300	0.310	0.300	0.300	0.300	2,096,800
2021-10-29	0.300	0.310	0.300	0.310	0.310	1,817,000
2021-10-28	0.315	0.320	0.300	0.310	0.310	8,656,000
2021-10-27	0.310	0.320	0.310	0.315	0.315	2,294,200
2021-10-26	0.310	0.320	0.310	0.320	0.320	309,200
2021-10-25	0.320	0.325	0.310	0.315	0.315	4,659,800

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

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.