Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.022	0.023	0.022	0.023	2.300	2,200
2022-06-01	0.022	0.023	0.022	0.022	2.200	2,300
2022-05-31	0.023	0.024	0.022	0.023	2.300	28,600
2022-05-30	0.022	0.023	0.022	0.023	2.300	10,100
2022-05-27	0.024	0.024	0.022	0.024	2.400	29,550
2022-05-26	0.024	0.024	0.024	0.024	2.400	1,000
2022-05-25	0.023	0.024	0.023	0.023	2.300	20,400
2022-05-24	0.022	0.024	0.022	0.024	2.400	18,600
2022-05-20	0.023	0.025	0.023	0.024	2.400	3,600
2022-05-18	0.024	0.024	0.023	0.024	2.400	13,300
2022-05-17	0.026	0.026	0.023	0.025	2.500	8,050
2022-05-16	0.023	0.027	0.023	0.025	2.500	16,800
2022-05-13	0.023	0.023	0.023	0.023	2.300	1,650
2022-05-12	0.023	0.023	0.023	0.023	2.300	8,200
2022-05-11	0.024	0.024	0.024	0.024	2.400	50
2022-05-10	0.022	0.024	0.022	0.024	2.400	5,550
2022-05-06	0.023	0.024	0.022	0.024	2.400	11,250
2022-05-05	0.023	0.023	0.023	0.023	2.300	14,850
2022-05-04	0.023	0.023	0.022	0.023	2.300	9,900
2022-05-03	0.024	0.025	0.022	0.023	2.300	5,600
2022-04-29	0.022	0.023	0.021	0.023	2.300	30,400
2022-04-28	0.022	0.022	0.022	0.022	2.200	2,000
2022-04-27	0.021	0.023	0.021	0.023	2.300	49,250
2022-04-26	0.020	0.022	0.020	0.022	2.200	43,000
2022-04-25	0.024	0.024	0.019	0.021	2.100	205,950
2022-04-22	0.025	0.025	0.020	0.023	2.300	309,800
2022-04-21	0.027	0.027	0.025	0.026	2.600	18,600
2022-04-20	0.028	0.028	0.026	0.028	2.800	2,350
2022-04-14	0.027	0.027	0.027	0.027	2.700	50
2022-04-13	0.023	0.028	0.023	0.026	2.600	49,050
2022-04-12	0.024	0.025	0.023	0.025	2.500	59,250
2022-04-11	0.026	0.026	0.025	0.025	2.500	90,650
2022-04-08	0.025	0.026	0.025	0.026	2.600	8,050
2022-04-07	0.026	0.026	0.026	0.026	2.600	1,500
2022-04-06	0.026	0.026	0.026	0.026	2.600	50
2022-04-04	0.026	0.026	0.025	0.026	2.600	7,700
2022-04-01	0.025	0.026	0.025	0.026	2.600	870
2022-03-31	0.026	0.027	0.026	0.027	2.700	51,600
2022-03-29	0.026	0.028	0.026	0.028	2.800	4,050
2022-03-25	0.028	0.028	0.027	0.028	2.800	13,400
2022-03-24	0.027	0.028	0.027	0.028	2.800	12,300
2022-03-23	0.027	0.028	0.026	0.028	2.800	52,650
2022-03-22	0.027	0.028	0.027	0.028	2.800	2,500
2022-03-21	0.027	0.028	0.027	0.028	2.800	12,650
2022-03-18	0.026	0.029	0.026	0.029	2.900	29,600
2022-03-17	0.027	0.028	0.026	0.028	2.800	11,200
2022-03-16	0.025	0.026	0.025	0.026	2.600	4,050
2022-03-15	0.027	0.027	0.025	0.026	2.600	71,900
2022-03-14	0.028	0.029	0.027	0.028	2.800	219,600
2022-03-11	0.030	0.031	0.028	0.030	3.000	48,900
2022-03-10	0.030	0.031	0.030	0.031	3.100	5,050
2022-03-09	0.030	0.030	0.029	0.030	3.000	21,500
2022-03-08	0.030	0.031	0.030	0.031	3.100	9,250
2022-03-07	0.031	0.031	0.030	0.031	3.100	46,850
2022-03-03	0.031	0.033	0.030	0.031	3.100	10,300
2022-03-02	0.031	0.032	0.031	0.031	3.100	3,500
2022-03-01	0.032	0.033	0.031	0.033	3.300	49,450
2022-02-28	0.036	0.036	0.032	0.033	3.300	35,650
2022-02-25	0.031	0.034	0.031	0.034	3.400	23,050
2022-02-24	0.032	0.032	0.032	0.032	3.200	5,000

← NewerPage 18 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.