Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.015	0.016	0.015	0.016	1.600	43,600
2022-09-05	0.016	0.017	0.015	0.016	1.600	16,250
2022-09-02	0.016	0.017	0.016	0.017	1.700	37,950
2022-09-01	0.018	0.018	0.017	0.018	1.800	2,000
2022-08-31	0.017	0.018	0.017	0.018	1.800	7,000
2022-08-30	0.019	0.019	0.018	0.019	1.900	1,500
2022-08-29	0.019	0.019	0.018	0.018	1.800	6,300
2022-08-26	0.018	0.019	0.018	0.019	1.900	100
2022-08-24	0.018	0.019	0.018	0.019	1.900	23,050
2022-08-22	0.018	0.019	0.018	0.019	1.900	8,400
2022-08-19	0.019	0.020	0.018	0.018	1.800	31,350
2022-08-18	0.019	0.020	0.019	0.019	1.900	59,500
2022-08-17	0.019	0.020	0.019	0.019	1.900	64,450
2022-08-16	0.018	0.019	0.018	0.019	1.900	1,250
2022-08-15	0.019	0.019	0.017	0.019	1.900	21,400
2022-08-12	0.018	0.019	0.018	0.019	1.900	800
2022-08-11	0.019	0.019	0.018	0.019	1.900	11,150
2022-08-10	0.018	0.019	0.018	0.019	1.900	2,900
2022-08-08	0.019	0.019	0.018	0.019	1.900	4,300
2022-08-05	0.019	0.019	0.018	0.019	1.900	65,500
2022-08-04	0.020	0.020	0.018	0.019	1.900	43,500
2022-08-03	0.019	0.020	0.019	0.020	2.000	12,700
2022-08-02	0.020	0.021	0.019	0.019	1.900	44,150
2022-07-29	0.020	0.021	0.020	0.021	2.100	6,150
2022-07-28	0.021	0.021	0.020	0.021	2.100	90,450
2022-07-27	0.021	0.021	0.020	0.021	2.100	144,600
2022-07-26	0.021	0.021	0.020	0.021	2.100	33,200
2022-07-25	0.021	0.021	0.021	0.021	2.100	17,250
2022-07-22	0.020	0.021	0.020	0.021	2.100	33,960
2022-07-21	0.021	0.021	0.020	0.021	2.100	59,800
2022-07-20	0.020	0.021	0.019	0.020	2.000	97,600
2022-07-19	0.021	0.022	0.019	0.020	2.000	221,400
2022-07-18	0.022	0.023	0.022	0.022	2.200	18,150
2022-07-15	0.023	0.023	0.023	0.023	2.300	4,550
2022-07-14	0.023	0.024	0.022	0.024	2.400	74,900
2022-07-13	0.022	0.023	0.022	0.023	2.300	59,050
2022-07-12	0.022	0.022	0.021	0.022	2.200	60,800
2022-07-11	0.021	0.022	0.021	0.022	2.200	28,300
2022-07-08	0.022	0.022	0.021	0.022	2.200	52,650
2022-07-07	0.024	0.024	0.021	0.022	2.200	58,800
2022-07-06	0.024	0.025	0.023	0.023	2.300	121,600
2022-07-05	0.025	0.025	0.024	0.025	2.500	15,241
2022-07-04	0.025	0.026	0.025	0.025	2.500	44,200
2022-06-30	0.026	0.027	0.026	0.027	2.700	9,150
2022-06-29	0.026	0.029	0.026	0.027	2.700	87,850
2022-06-28	0.025	0.026	0.025	0.026	2.600	36,400
2022-06-27	0.027	0.029	0.026	0.026	2.600	118,650
2022-06-24	0.027	0.028	0.025	0.027	2.700	75,100
2022-06-23	0.025	0.030	0.025	0.028	2.800	271,600
2022-06-22	0.027	0.027	0.024	0.025	2.500	197,900
2022-06-21	0.028	0.030	0.026	0.028	2.800	159,850
2022-06-20	0.024	0.029	0.024	0.027	2.700	595,150
2022-06-17	0.023	0.024	0.023	0.024	2.400	36,100
2022-06-16	0.025	0.025	0.022	0.024	2.400	186,150
2022-06-15	0.025	0.026	0.024	0.025	2.500	102,000
2022-06-14	0.022	0.027	0.022	0.024	2.400	408,950
2022-06-13	0.023	0.024	0.022	0.022	2.200	93,550
2022-06-10	0.024	0.025	0.023	0.023	2.300	188,550
2022-06-09	0.026	0.027	0.023	0.024	2.400	542,400
2022-06-08	0.026	0.043	0.026	0.026	2.600	2,820,450

← NewerPage 17 of 20 · 1,162 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.