Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.017	0.018	0.017	0.018	1.800	10,800
2023-03-13	0.017	0.018	0.017	0.017	1.700	9,000
2023-03-10	0.017	0.019	0.017	0.019	1.900	8,600
2023-03-09	0.019	0.019	0.017	0.019	1.900	48,100
2023-03-08	0.019	0.019	0.017	0.019	1.900	37,200
2023-03-07	0.019	0.019	0.017	0.019	1.900	20,300
2023-03-06	0.018	0.019	0.018	0.019	1.900	12,900
2023-03-03	0.017	0.018	0.016	0.018	1.800	23,600
2023-03-02	0.018	0.019	0.017	0.018	1.800	102,400
2023-03-01	0.016	0.019	0.016	0.017	1.700	77,450
2023-02-28	0.015	0.017	0.015	0.016	1.600	75,500
2023-02-27	0.015	0.015	0.015	0.015	1.500	19,400
2023-02-24	0.015	0.016	0.015	0.015	1.500	10,450
2023-02-23	0.017	0.017	0.015	0.015	1.500	8,850
2023-02-22	0.018	0.018	0.016	0.017	1.700	86,300
2023-02-21	0.016	0.024	0.016	0.017	1.700	528,750
2023-02-20	0.017	0.017	0.015	0.016	1.600	5,250
2023-02-17	0.016	0.017	0.016	0.017	1.700	30,950
2023-02-16	0.018	0.019	0.016	0.016	1.600	66,900
2023-02-15	0.017	0.018	0.017	0.018	1.800	9,950
2023-02-14	0.017	0.018	0.017	0.018	1.800	72,700
2023-02-10	0.016	0.017	0.016	0.017	1.700	26,700
2023-02-09	0.016	0.016	0.015	0.016	1.600	68,100
2023-02-08	0.016	0.017	0.016	0.017	1.700	8,050
2023-02-07	0.016	0.016	0.016	0.016	1.600	28,600
2023-02-06	0.017	0.017	0.016	0.016	1.600	6,050
2023-02-03	0.017	0.017	0.016	0.017	1.700	9,950
2023-02-02	0.017	0.017	0.017	0.017	1.700	350
2023-02-01	0.018	0.018	0.016	0.017	1.700	22,970
2023-01-31	0.017	0.018	0.017	0.017	1.700	2,500
2023-01-30	0.019	0.019	0.016	0.018	1.800	61,200
2023-01-27	0.018	0.019	0.018	0.018	1.800	42,550
2023-01-26	0.018	0.018	0.018	0.018	1.800	7,350
2023-01-20	0.018	0.018	0.017	0.017	1.700	33,100
2023-01-19	0.017	0.018	0.016	0.017	1.700	80,200
2023-01-18	0.018	0.018	0.016	0.016	1.600	18,900
2023-01-17	0.019	0.019	0.017	0.017	1.700	28,050
2023-01-16	0.018	0.019	0.018	0.019	1.900	14,900
2023-01-13	0.019	0.020	0.018	0.019	1.900	105,200
2023-01-12	0.018	0.019	0.018	0.019	1.900	40,300
2023-01-11	0.018	0.019	0.018	0.018	1.800	66,000
2023-01-10	0.019	0.019	0.018	0.019	1.900	31,200
2023-01-09	0.018	0.019	0.018	0.019	1.900	72,750
2023-01-06	0.017	0.019	0.017	0.018	1.800	40,150
2023-01-05	0.019	0.019	0.017	0.019	1.900	113,800
2023-01-04	0.018	0.021	0.017	0.019	1.900	471,750
2023-01-03	0.016	0.016	0.016	0.016	1.600	3,650
2022-12-30	0.016	0.017	0.016	0.017	1.700	600
2022-12-29	0.017	0.018	0.017	0.017	1.700	11,050
2022-12-28	0.017	0.017	0.016	0.017	1.700	27,950
2022-12-23	0.017	0.018	0.017	0.017	1.700	38,000
2022-12-22	0.017	0.017	0.017	0.017	1.700	1,250
2022-12-21	0.016	0.017	0.016	0.017	1.700	23,050
2022-12-20	0.017	0.017	0.016	0.017	1.700	9,850
2022-12-19	0.017	0.018	0.016	0.017	1.700	34,550
2022-12-16	0.017	0.018	0.017	0.018	1.800	37,750
2022-12-15	0.017	0.018	0.016	0.018	1.800	10,600
2022-12-14	0.019	0.019	0.017	0.018	1.800	59,950
2022-12-13	0.018	0.020	0.017	0.018	1.800	38,300
2022-12-12	0.020	0.020	0.017	0.018	1.800	20,000

← NewerPage 15 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.