Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.016	0.022	0.016	0.018	1.800	318,550
2022-12-08	0.017	0.018	0.015	0.016	1.600	33,350
2022-12-06	0.017	0.017	0.016	0.017	1.700	35,050
2022-12-05	0.016	0.017	0.016	0.017	1.700	15,050
2022-12-02	0.016	0.016	0.016	0.016	1.600	11,200
2022-12-01	0.017	0.018	0.017	0.018	1.800	61,750
2022-11-30	0.018	0.018	0.017	0.018	1.800	65,350
2022-11-29	0.016	0.020	0.016	0.018	1.800	137,850
2022-11-28	0.015	0.015	0.015	0.015	1.500	7,050
2022-11-25	0.016	0.017	0.015	0.015	1.500	9,700
2022-11-24	0.018	0.018	0.017	0.018	1.800	4,100
2022-11-23	0.018	0.018	0.018	0.018	1.800	150
2022-11-21	0.017	0.018	0.016	0.018	1.800	10,100
2022-11-18	0.018	0.018	0.017	0.018	1.800	13,650
2022-11-17	0.017	0.019	0.017	0.019	1.900	1,100
2022-11-16	0.019	0.020	0.017	0.019	1.900	54,450
2022-11-15	0.014	0.019	0.014	0.017	1.700	124,800
2022-11-14	0.014	0.014	0.013	0.014	1.400	19,000
2022-11-11	0.014	0.014	0.014	0.014	1.400	4,600
2022-11-10	0.013	0.013	0.013	0.013	1.300	50
2022-11-09	0.013	0.013	0.013	0.013	1.300	500
2022-11-08	0.013	0.013	0.013	0.013	1.300	4,050
2022-11-07	0.014	0.015	0.013	0.015	1.500	65,900
2022-11-04	0.013	0.015	0.013	0.014	1.400	52,600
2022-11-03	0.014	0.014	0.013	0.014	1.400	800
2022-11-02	0.013	0.013	0.013	0.013	1.300	2,450
2022-10-28	0.013	0.015	0.013	0.015	1.500	12,150
2022-10-27	0.014	0.014	0.013	0.014	1.400	11,500
2022-10-26	0.014	0.015	0.014	0.015	1.500	18,650
2022-10-25	0.014	0.015	0.014	0.015	1.500	26,650
2022-10-21	0.016	0.016	0.015	0.016	1.600	5,200
2022-10-20	0.016	0.016	0.016	0.016	1.600	350
2022-10-19	0.015	0.016	0.015	0.016	1.600	5,850
2022-10-18	0.015	0.016	0.015	0.016	1.600	9,150
2022-10-17	0.015	0.016	0.015	0.016	1.600	400
2022-10-14	0.016	0.016	0.015	0.015	1.500	20,000
2022-10-13	0.015	0.016	0.014	0.016	1.600	13,250
2022-10-12	0.018	0.018	0.015	0.015	1.500	20,250
2022-10-11	0.018	0.018	0.015	0.018	1.800	11,150
2022-10-10	0.013	0.017	0.013	0.015	1.500	43,850
2022-10-07	0.016	0.016	0.013	0.013	1.300	2,450
2022-10-06	0.014	0.015	0.013	0.014	1.400	20,100
2022-10-05	0.014	0.015	0.014	0.014	1.400	9,950
2022-10-03	0.012	0.014	0.012	0.014	1.400	27,400
2022-09-30	0.012	0.013	0.012	0.013	1.300	84,200
2022-09-28	0.011	0.012	0.011	0.012	1.200	35,150
2022-09-27	0.013	0.013	0.011	0.013	1.300	206,950
2022-09-26	0.015	0.015	0.013	0.014	1.400	3,100
2022-09-23	0.015	0.015	0.014	0.015	1.500	12,100
2022-09-21	0.015	0.016	0.015	0.016	1.600	6,200
2022-09-20	0.015	0.016	0.015	0.016	1.600	3,450
2022-09-19	0.016	0.016	0.015	0.016	1.600	2,550
2022-09-16	0.016	0.016	0.015	0.016	1.600	77,600
2022-09-15	0.015	0.016	0.015	0.016	1.600	1,000
2022-09-14	0.015	0.016	0.015	0.016	1.600	7,900
2022-09-13	0.015	0.016	0.015	0.016	1.600	6,650
2022-09-09	0.016	0.016	0.016	0.016	1.600	500
2022-09-08	0.016	0.016	0.016	0.016	1.600	4,100
2022-09-07	0.015	0.016	0.015	0.016	1.600	11,800
2022-09-06	0.015	0.016	0.015	0.016	1.600	43,600

← NewerPage 16 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.