Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-09	0.013	0.013	0.013	0.013	1.300	2,500
2024-07-08	0.014	0.014	0.013	0.014	1.400	10,100
2024-07-04	0.014	0.015	0.014	0.014	1.400	23,350
2024-07-03	0.013	0.015	0.013	0.015	1.500	22,700
2024-07-02	0.014	0.015	0.013	0.013	1.300	27,700
2024-06-28	0.015	0.015	0.014	0.014	1.400	6,800
2024-06-27	0.013	0.015	0.013	0.015	1.500	2,150
2024-06-26	0.014	0.015	0.014	0.015	1.500	4,250
2024-06-25	0.013	0.015	0.013	0.015	1.500	650
2024-06-24	0.013	0.015	0.013	0.015	1.500	16,250
2024-06-21	0.014	0.015	0.014	0.015	1.500	46,950
2024-06-20	0.014	0.015	0.014	0.015	1.500	21,100
2024-06-19	0.014	0.014	0.014	0.014	1.400	28,850
2024-06-17	0.014	0.015	0.014	0.015	1.500	3,000
2024-06-14	0.015	0.016	0.014	0.016	1.600	17,500
2024-06-13	0.016	0.016	0.015	0.015	1.500	550
2024-06-12	0.015	0.015	0.014	0.015	1.500	58,300
2024-06-11	0.014	0.016	0.014	0.016	1.600	20,600
2024-06-07	0.016	0.016	0.014	0.015	1.500	22,550
2024-06-06	0.014	0.016	0.014	0.014	1.400	23,750
2024-06-05	0.014	0.016	0.014	0.016	1.600	8,300
2024-06-04	0.015	0.016	0.015	0.016	1.600	22,450
2024-06-03	0.014	0.016	0.014	0.015	1.500	76,050
2024-05-31	0.016	0.016	0.014	0.016	1.600	16,600
2024-05-30	0.015	0.016	0.015	0.016	1.600	42,250
2024-05-29	0.017	0.017	0.015	0.016	1.600	71,800
2024-05-28	0.016	0.017	0.015	0.016	1.600	21,400
2024-05-27	0.017	0.017	0.015	0.016	1.600	76,800
2024-05-24	0.016	0.017	0.016	0.016	1.600	24,250
2024-05-23	0.016	0.017	0.016	0.017	1.700	66,350
2024-05-22	0.016	0.018	0.016	0.017	1.700	151,950
2024-05-21	0.017	0.018	0.016	0.017	1.700	95,850
2024-05-20	0.017	0.019	0.016	0.018	1.800	503,750
2024-05-17	0.015	0.016	0.014	0.016	1.600	289,150
2024-05-16	0.014	0.016	0.014	0.015	1.500	227,100
2024-05-14	0.015	0.015	0.013	0.014	1.400	87,500
2024-05-13	0.014	0.015	0.013	0.015	1.500	113,950
2024-05-10	0.014	0.016	0.013	0.015	1.500	491,250
2024-05-09	0.013	0.015	0.012	0.014	1.400	428,900
2024-05-08	0.012	0.013	0.012	0.012	1.200	15,300
2024-05-07	0.012	0.013	0.012	0.013	1.300	30,550
2024-05-06	0.013	0.013	0.012	0.013	1.300	12,100
2024-05-03	0.013	0.013	0.012	0.013	1.300	34,650
2024-05-02	0.012	0.013	0.011	0.013	1.300	180,000
2024-04-30	0.012	0.013	0.011	0.013	1.300	30,050
2024-04-29	0.012	0.013	0.011	0.013	1.300	165,350
2024-04-26	0.011	0.012	0.011	0.012	1.200	94,050
2024-04-25	0.011	0.011	0.011	0.011	1.100	53,100
2024-04-24	0.011	0.012	0.011	0.012	1.200	11,250
2024-04-23	0.011	0.012	0.011	0.012	1.200	19,500
2024-04-22	0.011	0.012	0.011	0.012	1.200	12,150
2024-04-19	0.012	0.012	0.011	0.011	1.100	13,250
2024-04-18	0.012	0.012	0.011	0.011	1.100	89,950
2024-04-17	0.012	0.012	0.011	0.012	1.200	4,550
2024-04-16	0.013	0.013	0.011	0.012	1.200	81,350
2024-04-15	0.013	0.013	0.011	0.013	1.300	29,750
2024-04-12	0.012	0.013	0.012	0.013	1.300	21,300
2024-04-10	0.012	0.013	0.012	0.013	1.300	111,800
2024-04-09	0.013	0.013	0.012	0.013	1.300	42,500
2024-04-08	0.012	0.013	0.012	0.013	1.300	4,250

← NewerPage 10 of 20 · 1,159 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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