Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.780 | 5.940 | 5.730 | 5.880 | 4.365 | 22,919,878 |
| 2024-04-25 | 5.830 | 5.890 | 5.730 | 5.790 | 4.299 | 20,673,308 |
| 2024-04-24 | 6.020 | 6.120 | 5.760 | 5.870 | 4.358 | 41,198,344 |
| 2024-04-23 | 6.140 | 6.330 | 6.130 | 6.250 | 4.640 | 17,014,008 |
| 2024-04-22 | 6.220 | 6.300 | 6.040 | 6.090 | 4.521 | 16,523,455 |
| 2024-04-19 | 6.230 | 6.380 | 6.120 | 6.210 | 4.610 | 20,918,176 |
| 2024-04-18 | 6.580 | 6.580 | 6.280 | 6.310 | 4.685 | 31,116,683 |
| 2024-04-17 | 6.050 | 6.680 | 6.050 | 6.640 | 4.930 | 38,701,102 |
| 2024-04-16 | 6.590 | 6.590 | 6.140 | 6.140 | 4.558 | 24,297,911 |
| 2024-04-15 | 7.410 | 7.480 | 6.820 | 6.820 | 5.063 | 53,633,708 |
| 2024-04-12 | 7.900 | 8.250 | 7.580 | 7.580 | 5.627 | 69,363,361 |
| 2024-04-11 | 7.560 | 7.890 | 7.410 | 7.790 | 5.783 | 45,072,193 |
| 2024-04-10 | 7.370 | 7.700 | 7.320 | 7.670 | 5.694 | 50,783,925 |
| 2024-04-09 | 7.170 | 7.390 | 7.170 | 7.370 | 5.472 | 23,950,192 |
| 2024-04-08 | 7.410 | 7.450 | 7.160 | 7.170 | 5.323 | 27,419,197 |
| 2024-04-03 | 7.620 | 7.630 | 7.330 | 7.440 | 5.524 | 35,355,217 |
| 2024-04-02 | 7.650 | 7.800 | 7.530 | 7.620 | 5.657 | 39,445,045 |
| 2024-04-01 | 7.470 | 7.810 | 7.450 | 7.730 | 5.739 | 51,916,113 |
| 2024-03-29 | 7.280 | 7.800 | 7.280 | 7.480 | 5.553 | 27,368,056 |
| 2024-03-28 | 7.200 | 7.650 | 7.040 | 7.380 | 5.479 | 51,931,183 |
| 2024-03-27 | 7.860 | 8.050 | 7.460 | 7.460 | 5.538 | 67,891,332 |
| 2024-03-26 | 7.540 | 8.340 | 7.450 | 8.290 | 6.155 | 93,305,587 |
| 2024-03-25 | 7.840 | 7.910 | 7.380 | 7.580 | 5.627 | 80,969,010 |
| 2024-03-22 | 7.190 | 7.960 | 7.060 | 7.960 | 5.910 | 55,970,976 |
| 2024-03-21 | 7.080 | 7.350 | 6.990 | 7.240 | 5.375 | 29,173,562 |
| 2024-03-20 | 6.880 | 7.060 | 6.850 | 7.040 | 5.227 | 15,881,383 |
| 2024-03-19 | 6.850 | 6.960 | 6.850 | 6.890 | 5.115 | 14,487,418 |
| 2024-03-18 | 6.730 | 6.940 | 6.730 | 6.920 | 5.137 | 20,641,920 |
| 2024-03-15 | 6.560 | 6.790 | 6.550 | 6.760 | 5.019 | 21,406,528 |
| 2024-03-14 | 6.600 | 6.680 | 6.480 | 6.610 | 4.907 | 20,084,543 |
| 2024-03-13 | 6.610 | 6.660 | 6.530 | 6.580 | 4.885 | 17,226,300 |
| 2024-03-12 | 6.500 | 6.650 | 6.420 | 6.650 | 4.937 | 24,412,636 |
| 2024-03-11 | 6.450 | 6.540 | 6.410 | 6.490 | 4.818 | 19,822,367 |
| 2024-03-08 | 6.510 | 6.590 | 6.280 | 6.380 | 4.737 | 22,792,173 |
| 2024-03-07 | 6.350 | 6.690 | 6.350 | 6.440 | 4.781 | 35,090,595 |
| 2024-03-06 | 6.250 | 6.370 | 6.180 | 6.320 | 4.692 | 18,417,491 |
| 2024-03-05 | 6.280 | 6.410 | 6.220 | 6.280 | 4.662 | 22,872,497 |
| 2024-03-04 | 6.340 | 6.380 | 6.110 | 6.290 | 4.670 | 20,258,460 |
| 2024-03-01 | 6.290 | 6.380 | 6.220 | 6.350 | 4.714 | 19,445,982 |
| 2024-02-29 | 6.070 | 6.290 | 6.030 | 6.280 | 4.662 | 29,765,024 |
| 2024-02-28 | 6.760 | 6.810 | 6.080 | 6.090 | 4.521 | 49,824,946 |
| 2024-02-27 | 6.440 | 6.880 | 6.320 | 6.760 | 5.019 | 40,562,314 |
| 2024-02-26 | 6.300 | 6.790 | 6.180 | 6.440 | 4.781 | 37,585,336 |
| 2024-02-23 | 6.150 | 6.320 | 6.040 | 6.300 | 4.677 | 27,506,567 |
| 2024-02-22 | 5.900 | 6.100 | 5.880 | 6.100 | 4.529 | 29,688,890 |
| 2024-02-21 | 5.700 | 6.100 | 5.630 | 5.910 | 4.388 | 38,606,661 |
| 2024-02-20 | 5.670 | 5.810 | 5.500 | 5.760 | 4.276 | 28,729,090 |
| 2024-02-19 | 5.400 | 5.680 | 5.390 | 5.680 | 4.217 | 38,921,988 |
| 2024-02-08 | 5.050 | 5.410 | 4.930 | 5.370 | 3.987 | 41,234,286 |
| 2024-02-07 | 5.310 | 5.400 | 4.820 | 5.050 | 3.749 | 45,211,827 |
| 2024-02-06 | 5.200 | 5.600 | 4.980 | 5.360 | 3.979 | 43,124,867 |
| 2024-02-05 | 6.050 | 6.100 | 5.520 | 5.520 | 4.098 | 25,472,432 |
| 2024-02-02 | 6.390 | 6.580 | 5.940 | 6.130 | 4.551 | 26,809,820 |
| 2024-02-01 | 6.390 | 6.430 | 6.130 | 6.340 | 4.707 | 27,482,453 |
| 2024-01-31 | 6.970 | 6.990 | 6.400 | 6.430 | 4.774 | 30,049,714 |
| 2024-01-30 | 7.190 | 7.190 | 6.870 | 6.900 | 5.123 | 28,264,668 |
| 2024-01-29 | 7.580 | 7.620 | 7.180 | 7.220 | 5.360 | 35,548,195 |
| 2024-01-26 | 7.530 | 7.840 | 7.510 | 7.580 | 5.627 | 47,716,925 |
| 2024-01-25 | 7.430 | 7.600 | 7.270 | 7.560 | 5.613 | 47,098,792 |
| 2024-01-24 | 7.270 | 7.610 | 7.250 | 7.450 | 5.531 | 51,396,660 |
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.