Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.014	0.014	0.014	0.014	1.400	2,100
2023-09-19	0.014	0.015	0.013	0.015	1.500	66,950
2023-09-18	0.013	0.015	0.013	0.015	1.500	48,150
2023-09-15	0.013	0.014	0.013	0.014	1.400	60,100
2023-09-14	0.014	0.014	0.013	0.014	1.400	2,950
2023-09-13	0.014	0.014	0.013	0.014	1.400	22,650
2023-09-12	0.014	0.014	0.013	0.014	1.400	45,900
2023-09-11	0.014	0.014	0.013	0.014	1.400	32,300
2023-09-07	0.015	0.015	0.014	0.015	1.500	74,200
2023-09-06	0.014	0.016	0.014	0.016	1.600	183,950
2023-09-05	0.013	0.014	0.013	0.014	1.400	24,550
2023-09-04	0.014	0.015	0.013	0.013	1.300	41,050
2023-08-30	0.014	0.014	0.013	0.013	1.300	15,800
2023-08-29	0.014	0.014	0.014	0.014	1.400	13,850
2023-08-28	0.014	0.014	0.013	0.013	1.300	5,700
2023-08-24	0.013	0.015	0.013	0.014	1.400	41,700
2023-08-23	0.015	0.015	0.013	0.013	1.300	2,750
2023-08-22	0.015	0.015	0.013	0.015	1.500	120
2023-08-21	0.015	0.015	0.015	0.015	1.500	5,050
2023-08-18	0.015	0.015	0.014	0.014	1.400	26,000
2023-08-17	0.014	0.015	0.014	0.014	1.400	6,000
2023-08-16	0.014	0.015	0.014	0.014	1.400	12,850
2023-08-15	0.014	0.015	0.013	0.014	1.400	107,350
2023-08-14	0.014	0.015	0.014	0.015	1.500	15,100
2023-08-11	0.015	0.015	0.014	0.015	1.500	105,100
2023-08-10	0.015	0.015	0.014	0.015	1.500	3,600
2023-08-09	0.014	0.015	0.014	0.015	1.500	15,850
2023-08-08	0.016	0.016	0.015	0.015	1.500	141,100
2023-08-07	0.016	0.016	0.015	0.015	1.500	19,300
2023-08-04	0.017	0.017	0.016	0.017	1.700	36,450
2023-08-03	0.016	0.016	0.016	0.016	1.600	7,900
2023-08-02	0.017	0.017	0.016	0.016	1.600	12,200
2023-08-01	0.016	0.020	0.016	0.017	1.700	147,900
2023-07-31	0.016	0.016	0.015	0.015	1.500	43,750
2023-07-28	0.015	0.016	0.015	0.015	1.500	54,450
2023-07-27	0.015	0.015	0.015	0.015	1.500	1,500
2023-07-26	0.014	0.017	0.014	0.015	1.500	114,700
2023-07-25	0.014	0.016	0.014	0.014	1.400	5,250
2023-07-24	0.015	0.015	0.015	0.015	1.500	4,950
2023-07-21	0.015	0.015	0.015	0.015	1.500	9,150
2023-07-20	0.014	0.015	0.014	0.015	1.500	500
2023-07-19	0.015	0.015	0.013	0.015	1.500	150,900
2023-07-18	0.014	0.015	0.014	0.015	1.500	1,150
2023-07-14	0.015	0.016	0.014	0.014	1.400	14,950
2023-07-13	0.015	0.015	0.014	0.015	1.500	19,800
2023-07-12	0.015	0.016	0.015	0.016	1.600	5,600
2023-07-11	0.015	0.016	0.015	0.016	1.600	5,050
2023-07-07	0.016	0.016	0.015	0.016	1.600	5,450
2023-07-06	0.015	0.016	0.015	0.016	1.600	21,600
2023-07-05	0.016	0.016	0.015	0.016	1.600	53,600
2023-07-04	0.015	0.016	0.015	0.016	1.600	8,700
2023-07-03	0.016	0.016	0.015	0.016	1.600	23,350
2023-06-30	0.015	0.016	0.015	0.016	1.600	16,400
2023-06-28	0.016	0.016	0.015	0.015	1.500	700
2023-06-27	0.015	0.015	0.015	0.015	1.500	10,000
2023-06-26	0.015	0.016	0.015	0.016	1.600	32,000
2023-06-23	0.015	0.016	0.015	0.015	1.500	6,000
2023-06-21	0.015	0.017	0.015	0.015	1.500	18,305
2023-06-20	0.017	0.017	0.017	0.017	1.700	100
2023-06-19	0.017	0.017	0.016	0.017	1.700	24,250

← NewerPage 13 of 20 · 1,161 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.