Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.260 | 5.370 | 5.190 | 5.290 | 5.290 | 12,331,444 |
| 2026-10-19 | 5.310 | 5.390 | 5.130 | 5.240 | 5.240 | 15,505,180 |
| 2026-10-16 | 5.480 | 5.550 | 5.290 | 5.350 | 5.350 | 22,048,513 |
| 2026-10-15 | 5.330 | 5.550 | 5.230 | 5.370 | 5.370 | 29,331,301 |
| 2026-10-14 | 5.950 | 6.040 | 5.390 | 5.430 | 5.430 | 56,120,727 |
| 2026-10-13 | 5.200 | 5.780 | 5.180 | 5.780 | 5.780 | 27,584,031 |
| 2026-10-12 | 5.500 | 5.560 | 5.240 | 5.250 | 5.250 | 11,793,081 |
| 2026-10-09 | 5.390 | 5.530 | 5.290 | 5.500 | 5.500 | 9,320,830 |
| 2026-10-08 | 5.360 | 5.400 | 5.290 | 5.360 | 5.360 | 5,888,990 |
| 2026-09-30 | 5.320 | 5.370 | 5.240 | 5.330 | 5.330 | 4,879,570 |
| 2026-09-29 | 5.290 | 5.350 | 5.210 | 5.300 | 5.300 | 4,822,710 |
| 2026-09-28 | 5.350 | 5.350 | 5.240 | 5.270 | 5.270 | 5,596,691 |
| 2026-09-24 | 5.300 | 5.380 | 5.250 | 5.300 | 5.300 | 5,137,110 |
| 2026-09-23 | 5.420 | 5.420 | 5.280 | 5.300 | 5.300 | 5,590,300 |
| 2026-09-22 | 5.450 | 5.490 | 5.330 | 5.420 | 5.420 | 7,376,702 |
| 2026-09-21 | 5.360 | 5.510 | 5.360 | 5.450 | 5.450 | 7,175,580 |
| 2026-09-18 | 5.380 | 5.490 | 5.340 | 5.390 | 5.390 | 7,430,130 |
| 2026-09-17 | 5.210 | 5.400 | 5.140 | 5.370 | 5.370 | 10,096,734 |
| 2026-09-16 | 5.270 | 5.300 | 5.180 | 5.230 | 5.230 | 8,190,370 |
| 2026-09-15 | 5.550 | 5.550 | 5.250 | 5.270 | 5.270 | 11,382,112 |
| 2026-09-14 | 5.470 | 5.590 | 5.420 | 5.520 | 5.520 | 11,358,869 |
| 2026-09-11 | 5.630 | 5.740 | 5.470 | 5.520 | 5.520 | 12,248,820 |
| 2026-09-10 | 5.740 | 5.810 | 5.630 | 5.680 | 5.680 | 11,440,577 |
| 2026-09-09 | 5.790 | 5.870 | 5.730 | 5.800 | 5.800 | 11,040,237 |
| 2026-09-08 | 5.780 | 5.820 | 5.740 | 5.810 | 5.810 | 9,452,630 |
| 2026-09-07 | 5.690 | 5.820 | 5.680 | 5.780 | 5.780 | 11,093,444 |
| 2026-09-04 | 5.630 | 5.800 | 5.610 | 5.680 | 5.680 | 11,037,864 |
| 2026-09-03 | 5.720 | 5.780 | 5.620 | 5.620 | 5.620 | 10,025,542 |
| 2026-09-02 | 5.720 | 5.750 | 5.620 | 5.730 | 5.730 | 10,856,996 |
| 2026-09-01 | 5.710 | 5.790 | 5.670 | 5.720 | 5.720 | 12,469,740 |
| 2026-08-31 | 5.680 | 5.750 | 5.620 | 5.690 | 5.690 | 9,321,365 |
| 2026-08-28 | 5.690 | 5.760 | 5.590 | 5.720 | 5.720 | 13,254,249 |
| 2026-08-27 | 5.560 | 5.720 | 5.550 | 5.680 | 5.680 | 18,101,260 |
| 2026-08-26 | 5.340 | 5.730 | 5.310 | 5.610 | 5.610 | 29,889,135 |
| 2026-08-25 | 5.160 | 5.350 | 5.140 | 5.340 | 5.340 | 12,822,660 |
| 2026-08-24 | 5.120 | 5.160 | 5.050 | 5.150 | 5.150 | 6,428,590 |
| 2026-08-21 | 5.140 | 5.170 | 5.060 | 5.150 | 5.150 | 7,333,389 |
| 2026-08-20 | 5.180 | 5.210 | 5.120 | 5.170 | 5.170 | 7,294,750 |
| 2026-08-19 | 5.200 | 5.260 | 5.090 | 5.140 | 5.140 | 10,396,880 |
| 2026-08-18 | 5.250 | 5.340 | 5.200 | 5.220 | 5.220 | 10,881,691 |
| 2026-08-17 | 5.130 | 5.240 | 5.070 | 5.240 | 5.240 | 13,576,400 |
| 2026-08-14 | 5.240 | 5.300 | 5.090 | 5.140 | 5.140 | 19,168,086 |
| 2026-08-13 | 5.430 | 5.580 | 5.190 | 5.260 | 5.260 | 40,446,055 |
| 2026-08-12 | 4.910 | 5.420 | 4.900 | 5.420 | 5.420 | 27,778,955 |
| 2026-08-11 | 4.960 | 4.970 | 4.890 | 4.930 | 4.930 | 5,101,340 |
| 2026-08-10 | 4.830 | 4.980 | 4.810 | 4.960 | 4.960 | 10,863,277 |
| 2026-08-07 | 4.860 | 4.860 | 4.760 | 4.800 | 4.800 | 4,183,134 |
| 2026-08-06 | 4.810 | 4.850 | 4.760 | 4.840 | 4.840 | 5,334,330 |
| 2026-08-05 | 4.840 | 4.900 | 4.780 | 4.820 | 4.820 | 5,935,263 |
| 2026-08-04 | 4.850 | 4.930 | 4.810 | 4.840 | 4.840 | 5,890,301 |
| 2026-08-03 | 4.730 | 4.850 | 4.730 | 4.830 | 4.830 | 5,967,371 |
| 2026-07-31 | 4.700 | 4.770 | 4.680 | 4.750 | 4.750 | 6,492,686 |
| 2026-07-30 | 4.730 | 4.850 | 4.690 | 4.710 | 4.710 | 8,549,555 |
| 2026-07-29 | 4.640 | 4.780 | 4.610 | 4.730 | 4.730 | 9,816,497 |
| 2026-07-28 | 4.510 | 4.620 | 4.500 | 4.600 | 4.600 | 6,531,797 |
| 2026-07-27 | 4.420 | 4.560 | 4.420 | 4.540 | 4.540 | 4,097,956 |
| 2026-07-24 | 4.560 | 4.590 | 4.440 | 4.450 | 4.450 | 5,220,400 |
| 2026-07-23 | 4.450 | 4.580 | 4.440 | 4.580 | 4.580 | 5,454,200 |
| 2026-07-22 | 4.450 | 4.560 | 4.440 | 4.480 | 4.480 | 6,745,035 |
| 2026-07-21 | 4.660 | 4.660 | 4.420 | 4.520 | 4.520 | 11,676,660 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0650 CNY |
| 2025-05-29 | 0.1000 CNY |
| 2024-05-24 | 0.0500 CNY |
| 2022-05-26 | 0.0500 CNY |
| 2021-07-16 | 0.0500 CNY |
| 2020-07-01 | 0.0800 CNY |
| 2019-07-08 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.