Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.380 | 7.390 | 6.980 | 7.270 | 5.397 | 57,037,711 |
| 2024-01-22 | 8.010 | 8.060 | 7.320 | 7.420 | 5.509 | 73,100,210 |
| 2024-01-19 | 8.060 | 8.480 | 7.950 | 8.090 | 6.006 | 88,651,557 |
| 2024-01-18 | 8.400 | 8.500 | 8.060 | 8.160 | 6.058 | 102,399,038 |
| 2024-01-17 | 9.350 | 9.450 | 8.960 | 8.960 | 6.652 | 82,612,546 |
| 2024-01-16 | 10.170 | 10.490 | 9.950 | 9.950 | 7.387 | 155,794,026 |
| 2024-01-15 | 9.900 | 11.370 | 9.900 | 11.050 | 8.204 | 170,284,418 |
| 2024-01-12 | 11.890 | 12.250 | 10.180 | 10.340 | 7.676 | 182,608,726 |
| 2024-01-11 | 11.140 | 11.140 | 11.000 | 11.140 | 8.270 | 53,442,656 |
| 2024-01-10 | 10.130 | 10.130 | 9.910 | 10.130 | 7.521 | 78,171,416 |
| 2024-01-09 | 9.210 | 9.210 | 9.210 | 9.210 | 6.838 | 8,985,826 |
| 2024-01-08 | 7.600 | 8.370 | 7.310 | 8.370 | 6.214 | 44,045,246 |
| 2024-01-05 | 7.760 | 7.980 | 7.540 | 7.610 | 5.650 | 22,678,620 |
| 2024-01-04 | 7.480 | 8.090 | 7.440 | 7.720 | 5.731 | 18,374,189 |
| 2024-01-03 | 7.450 | 7.540 | 7.400 | 7.480 | 5.553 | 7,183,980 |
| 2024-01-02 | 7.360 | 7.500 | 7.300 | 7.470 | 5.546 | 6,918,181 |
| 2023-12-29 | 7.360 | 7.420 | 7.300 | 7.310 | 5.427 | 5,052,190 |
| 2023-12-28 | 7.500 | 7.500 | 7.210 | 7.380 | 5.479 | 6,106,230 |
| 2023-12-27 | 7.200 | 7.380 | 7.150 | 7.350 | 5.457 | 5,960,996 |
| 2023-12-26 | 7.350 | 7.430 | 7.170 | 7.200 | 5.345 | 5,715,123 |
| 2023-12-25 | 7.510 | 7.530 | 7.320 | 7.360 | 5.464 | 4,518,911 |
| 2023-12-22 | 7.680 | 7.730 | 7.480 | 7.520 | 5.583 | 8,057,944 |
| 2023-12-21 | 7.620 | 7.700 | 7.500 | 7.690 | 5.709 | 5,922,980 |
| 2023-12-20 | 7.790 | 7.840 | 7.570 | 7.600 | 5.642 | 5,754,949 |
| 2023-12-19 | 7.770 | 7.820 | 7.670 | 7.730 | 5.739 | 5,444,970 |
| 2023-12-18 | 7.950 | 7.990 | 7.670 | 7.760 | 5.761 | 9,518,735 |
| 2023-12-15 | 7.910 | 8.000 | 7.890 | 7.960 | 5.910 | 7,238,726 |
| 2023-12-14 | 8.000 | 8.060 | 7.900 | 7.920 | 5.880 | 6,553,873 |
| 2023-12-13 | 8.030 | 8.070 | 7.940 | 7.980 | 5.924 | 7,592,913 |
| 2023-12-12 | 7.860 | 8.040 | 7.860 | 7.990 | 5.932 | 8,495,943 |
| 2023-12-11 | 7.750 | 7.870 | 7.640 | 7.870 | 5.843 | 9,843,080 |
| 2023-12-08 | 8.070 | 8.070 | 7.730 | 7.740 | 5.746 | 13,888,860 |
| 2023-12-07 | 8.080 | 8.090 | 7.960 | 7.980 | 5.924 | 8,476,193 |
| 2023-12-06 | 7.960 | 8.150 | 7.910 | 8.100 | 6.014 | 11,530,775 |
| 2023-12-05 | 8.050 | 8.160 | 7.980 | 7.990 | 5.932 | 10,243,608 |
| 2023-12-04 | 8.070 | 8.140 | 7.910 | 8.080 | 5.999 | 8,284,512 |
| 2023-12-01 | 7.930 | 8.070 | 7.850 | 8.040 | 5.969 | 9,083,284 |
| 2023-11-30 | 7.910 | 7.970 | 7.760 | 7.930 | 5.887 | 8,814,074 |
| 2023-11-29 | 7.880 | 7.930 | 7.820 | 7.870 | 5.843 | 7,049,170 |
| 2023-11-28 | 7.820 | 7.900 | 7.740 | 7.860 | 5.835 | 7,492,963 |
| 2023-11-27 | 7.800 | 7.830 | 7.720 | 7.800 | 5.791 | 9,510,800 |
| 2023-11-24 | 7.730 | 7.820 | 7.640 | 7.810 | 5.798 | 11,500,360 |
| 2023-11-23 | 7.620 | 7.740 | 7.560 | 7.710 | 5.724 | 8,731,691 |
| 2023-11-22 | 7.580 | 7.780 | 7.540 | 7.680 | 5.702 | 13,410,150 |
| 2023-11-21 | 7.560 | 7.640 | 7.520 | 7.570 | 5.620 | 6,106,889 |
| 2023-11-20 | 7.480 | 7.590 | 7.480 | 7.550 | 5.605 | 5,229,247 |
| 2023-11-17 | 7.500 | 7.550 | 7.470 | 7.510 | 5.575 | 3,637,920 |
| 2023-11-16 | 7.500 | 7.540 | 7.440 | 7.490 | 5.561 | 5,605,925 |
| 2023-11-15 | 7.440 | 7.530 | 7.420 | 7.480 | 5.553 | 6,534,192 |
| 2023-11-14 | 7.470 | 7.510 | 7.390 | 7.430 | 5.516 | 7,808,060 |
| 2023-11-13 | 7.560 | 7.560 | 7.370 | 7.470 | 5.546 | 9,020,700 |
| 2023-11-10 | 7.520 | 7.580 | 7.440 | 7.550 | 5.605 | 6,478,422 |
| 2023-11-09 | 7.460 | 7.630 | 7.420 | 7.500 | 5.568 | 7,403,450 |
| 2023-11-08 | 7.420 | 7.570 | 7.380 | 7.470 | 5.546 | 6,622,842 |
| 2023-11-07 | 7.370 | 7.440 | 7.340 | 7.400 | 5.494 | 5,428,918 |
| 2023-11-06 | 7.420 | 7.460 | 7.350 | 7.370 | 5.472 | 6,016,010 |
| 2023-11-03 | 7.420 | 7.460 | 7.280 | 7.390 | 5.486 | 5,736,250 |
| 2023-11-02 | 7.430 | 7.470 | 7.360 | 7.420 | 5.509 | 8,946,600 |
| 2023-11-01 | 7.390 | 7.440 | 7.280 | 7.430 | 5.516 | 8,782,248 |
| 2023-10-31 | 7.250 | 7.430 | 7.230 | 7.380 | 5.479 | 11,007,724 |
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.