Shanghai Zendai Property Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.032	0.032	0.032	0.032	3.200	7,350
2022-02-22	0.034	0.034	0.030	0.032	3.200	39,300
2022-02-21	0.032	0.032	0.030	0.031	3.100	11,400
2022-02-18	0.033	0.033	0.031	0.032	3.200	2,250
2022-02-17	0.031	0.033	0.031	0.033	3.300	1,700
2022-02-16	0.031	0.033	0.031	0.033	3.300	6,200
2022-02-15	0.030	0.032	0.030	0.032	3.200	2,550
2022-02-14	0.031	0.031	0.030	0.031	3.100	3,650
2022-02-11	0.031	0.031	0.030	0.031	3.100	1,050
2022-02-10	0.031	0.031	0.029	0.031	3.100	13,950
2022-02-09	0.031	0.031	0.030	0.031	3.100	5,300
2022-02-08	0.031	0.031	0.031	0.031	3.100	1,300
2022-02-07	0.031	0.031	0.031	0.031	3.100	1,300
2022-02-04	0.031	0.031	0.030	0.031	3.100	6,500
2022-01-31	0.029	0.031	0.029	0.031	3.100	250
2022-01-28	0.030	0.031	0.029	0.031	3.100	21,400
2022-01-27	0.031	0.031	0.030	0.031	3.100	11,650
2022-01-26	0.031	0.031	0.030	0.031	3.100	26,650
2022-01-25	0.031	0.031	0.031	0.031	3.100	100
2022-01-24	0.031	0.031	0.031	0.031	3.100	2,700
2022-01-21	0.031	0.032	0.031	0.032	3.200	10,100
2022-01-20	0.032	0.033	0.031	0.031	3.100	51,800
2022-01-19	0.032	0.032	0.031	0.031	3.100	6,360
2022-01-18	0.031	0.032	0.030	0.032	3.200	11,600
2022-01-17	0.031	0.031	0.031	0.031	3.100	9,000
2022-01-14	0.031	0.031	0.029	0.031	3.100	10,100
2022-01-13	0.031	0.031	0.030	0.030	3.000	37,100
2022-01-12	0.030	0.031	0.030	0.030	3.000	56,350
2022-01-11	0.031	0.031	0.030	0.031	3.100	200
2022-01-10	0.031	0.031	0.031	0.031	3.100	450
2022-01-07	0.030	0.031	0.029	0.031	3.100	90,900
2022-01-06	0.030	0.030	0.030	0.030	3.000	13,150
2022-01-05	0.030	0.032	0.029	0.030	3.000	44,050
2022-01-04	0.030	0.032	0.030	0.032	3.200	1,550
2022-01-03	0.032	0.032	0.030	0.031	3.100	1,100
2021-12-30	0.031	0.032	0.030	0.032	3.200	300
2021-12-29	0.030	0.032	0.030	0.032	3.200	250
2021-12-28	0.030	0.031	0.030	0.031	3.100	36,850
2021-12-23	0.031	0.032	0.030	0.032	3.200	39,600
2021-12-22	0.030	0.032	0.030	0.032	3.200	1,050
2021-12-21	0.032	0.032	0.030	0.031	3.100	16,300
2021-12-20	0.030	0.032	0.030	0.032	3.200	20,050
2021-12-17	0.030	0.032	0.030	0.032	3.200	4,000
2021-12-16	0.032	0.032	0.030	0.031	3.100	1,300
2021-12-15	0.032	0.032	0.032	0.032	3.200	1,600
2021-12-14	0.031	0.031	0.031	0.031	3.100	1,850
2021-12-13	0.032	0.032	0.030	0.031	3.100	11,250
2021-12-10	0.030	0.032	0.030	0.032	3.200	250
2021-12-09	0.032	0.032	0.030	0.030	3.000	1,150
2021-12-08	0.030	0.032	0.030	0.032	3.200	6,150
2021-12-07	0.031	0.031	0.030	0.030	3.000	8,000
2021-12-06	0.032	0.032	0.030	0.031	3.100	300
2021-12-03	0.031	0.032	0.030	0.032	3.200	450
2021-12-02	0.031	0.032	0.031	0.031	3.100	7,250
2021-12-01	0.033	0.033	0.031	0.031	3.100	16,800
2021-11-30	0.031	0.033	0.031	0.031	3.100	3,800
2021-11-29	0.034	0.034	0.032	0.032	3.200	12,300
2021-11-26	0.034	0.034	0.034	0.034	3.400	50
2021-11-25	0.032	0.034	0.031	0.034	3.400	3,200
2021-11-24	0.034	0.034	0.033	0.034	3.400	5,450

← NewerPage 19 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.