Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.530 | 4.630 | 4.510 | 4.590 | 3.437 | 5,655,910 |
| 2024-07-24 | 4.700 | 4.720 | 4.550 | 4.560 | 3.414 | 9,209,980 |
| 2024-07-23 | 4.680 | 4.860 | 4.680 | 4.700 | 3.519 | 10,813,527 |
| 2024-07-22 | 4.680 | 4.750 | 4.640 | 4.700 | 3.519 | 6,232,977 |
| 2024-07-19 | 4.800 | 4.800 | 4.660 | 4.710 | 3.527 | 8,163,611 |
| 2024-07-18 | 4.800 | 4.810 | 4.710 | 4.790 | 3.586 | 8,963,110 |
| 2024-07-17 | 4.780 | 4.920 | 4.750 | 4.850 | 3.631 | 11,639,812 |
| 2024-07-16 | 4.820 | 4.840 | 4.750 | 4.770 | 3.571 | 5,970,510 |
| 2024-07-15 | 4.900 | 4.910 | 4.790 | 4.810 | 3.601 | 8,051,192 |
| 2024-07-12 | 4.930 | 5.040 | 4.880 | 4.920 | 3.684 | 12,006,540 |
| 2024-07-11 | 4.830 | 4.940 | 4.810 | 4.920 | 3.684 | 14,969,806 |
| 2024-07-10 | 4.860 | 4.870 | 4.720 | 4.750 | 3.556 | 13,656,693 |
| 2024-07-09 | 4.900 | 4.960 | 4.680 | 4.890 | 3.661 | 21,428,121 |
| 2024-07-08 | 5.030 | 5.150 | 4.920 | 4.970 | 3.721 | 19,465,810 |
| 2024-07-05 | 5.090 | 5.160 | 4.950 | 5.100 | 3.819 | 22,491,228 |
| 2024-07-04 | 5.280 | 5.300 | 5.060 | 5.140 | 3.848 | 37,369,209 |
| 2024-07-03 | 4.930 | 5.380 | 4.900 | 5.380 | 4.028 | 17,912,646 |
| 2024-07-02 | 4.830 | 4.940 | 4.800 | 4.890 | 3.661 | 6,803,290 |
| 2024-07-01 | 4.760 | 4.840 | 4.720 | 4.830 | 3.616 | 6,297,980 |
| 2024-06-28 | 4.810 | 4.880 | 4.750 | 4.760 | 3.564 | 6,807,450 |
| 2024-06-27 | 4.880 | 4.930 | 4.780 | 4.810 | 3.601 | 8,080,800 |
| 2024-06-26 | 4.710 | 4.890 | 4.660 | 4.870 | 3.646 | 8,487,950 |
| 2024-06-25 | 4.680 | 4.770 | 4.630 | 4.720 | 3.534 | 8,786,167 |
| 2024-06-24 | 4.850 | 4.850 | 4.590 | 4.640 | 3.474 | 11,803,090 |
| 2024-06-21 | 4.900 | 4.970 | 4.830 | 4.870 | 3.646 | 5,384,990 |
| 2024-06-20 | 5.050 | 5.070 | 4.880 | 4.890 | 3.661 | 9,910,290 |
| 2024-06-19 | 5.110 | 5.140 | 5.020 | 5.060 | 3.789 | 5,923,060 |
| 2024-06-18 | 5.090 | 5.150 | 5.060 | 5.110 | 3.826 | 5,375,890 |
| 2024-06-17 | 5.190 | 5.200 | 5.070 | 5.090 | 3.811 | 5,959,590 |
| 2024-06-14 | 5.210 | 5.230 | 5.110 | 5.190 | 3.886 | 5,927,599 |
| 2024-06-13 | 5.330 | 5.360 | 5.170 | 5.190 | 3.886 | 8,794,558 |
| 2024-06-12 | 5.150 | 5.310 | 5.120 | 5.290 | 3.961 | 9,526,010 |
| 2024-06-11 | 5.180 | 5.200 | 5.050 | 5.150 | 3.856 | 7,329,920 |
| 2024-06-07 | 4.980 | 5.210 | 4.980 | 5.180 | 3.878 | 16,549,377 |
| 2024-06-06 | 5.260 | 5.270 | 4.840 | 4.920 | 3.684 | 18,041,727 |
| 2024-06-05 | 5.350 | 5.390 | 5.170 | 5.180 | 3.878 | 10,166,815 |
| 2024-06-04 | 5.400 | 5.400 | 5.250 | 5.380 | 4.028 | 10,220,990 |
| 2024-06-03 | 5.620 | 5.620 | 5.360 | 5.430 | 4.066 | 13,165,079 |
| 2024-05-31 | 5.680 | 5.690 | 5.590 | 5.600 | 4.193 | 6,802,757 |
| 2024-05-30 | 5.620 | 5.680 | 5.570 | 5.600 | 4.193 | 6,972,469 |
| 2024-05-29 | 5.650 | 5.700 | 5.570 | 5.630 | 4.215 | 8,151,713 |
| 2024-05-28 | 5.770 | 5.780 | 5.650 | 5.650 | 4.230 | 9,429,290 |
| 2024-05-27 | 5.850 | 5.870 | 5.690 | 5.790 | 4.335 | 8,851,849 |
| 2024-05-24 | 5.920 | 5.920 | 5.780 | 5.790 | 4.335 | 9,343,230 |
| 2024-05-23 | 6.130 | 6.130 | 5.920 | 5.930 | 4.402 | 12,848,420 |
| 2024-05-22 | 6.100 | 6.160 | 6.050 | 6.140 | 4.558 | 10,496,070 |
| 2024-05-21 | 6.130 | 6.170 | 6.080 | 6.110 | 4.536 | 7,923,370 |
| 2024-05-20 | 6.150 | 6.240 | 6.140 | 6.180 | 4.588 | 11,565,190 |
| 2024-05-17 | 6.120 | 6.160 | 6.060 | 6.150 | 4.566 | 11,120,590 |
| 2024-05-16 | 5.970 | 6.170 | 5.970 | 6.120 | 4.544 | 14,916,463 |
| 2024-05-15 | 6.040 | 6.050 | 5.950 | 5.970 | 4.432 | 8,108,560 |
| 2024-05-14 | 5.930 | 6.030 | 5.910 | 6.030 | 4.477 | 10,543,390 |
| 2024-05-13 | 6.120 | 6.120 | 5.910 | 5.920 | 4.395 | 19,578,585 |
| 2024-05-10 | 6.290 | 6.340 | 6.160 | 6.170 | 4.581 | 13,935,538 |
| 2024-05-09 | 6.180 | 6.310 | 6.150 | 6.280 | 4.662 | 16,053,563 |
| 2024-05-08 | 6.240 | 6.280 | 6.120 | 6.160 | 4.573 | 15,143,947 |
| 2024-05-07 | 6.260 | 6.300 | 6.170 | 6.240 | 4.633 | 13,530,972 |
| 2024-05-06 | 6.170 | 6.270 | 6.140 | 6.270 | 4.655 | 18,880,825 |
| 2024-04-30 | 6.210 | 6.270 | 6.010 | 6.090 | 4.521 | 19,806,078 |
| 2024-04-29 | 5.890 | 6.220 | 5.880 | 6.220 | 4.618 | 25,546,748 |
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.