Zhongxing Shenyang Commercial Building Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.060	7.250	6.980	7.230	5.368	8,095,139
2023-10-27	7.010	7.090	6.990	7.060	5.241	4,721,730
2023-10-26	6.880	7.020	6.880	7.010	5.204	4,492,540
2023-10-25	6.830	6.990	6.820	6.970	5.175	6,475,042
2023-10-24	6.550	6.830	6.550	6.790	5.041	7,644,390
2023-10-23	6.690	6.720	6.530	6.550	4.863	4,905,680
2023-10-20	6.780	6.780	6.660	6.690	4.967	3,445,520
2023-10-19	6.740	6.820	6.680	6.700	4.974	4,270,279
2023-10-18	6.880	6.890	6.720	6.740	5.004	5,409,723
2023-10-17	6.900	6.920	6.840	6.900	5.123	3,372,692
2023-10-16	6.910	6.940	6.840	6.880	5.108	4,886,265
2023-10-13	6.950	6.970	6.820	6.900	5.123	6,696,309
2023-10-12	7.000	7.040	6.950	6.980	5.182	4,471,759
2023-10-11	7.090	7.130	6.980	7.000	5.197	6,581,545
2023-10-10	7.130	7.220	7.080	7.100	5.271	4,332,770
2023-10-09	7.160	7.170	7.080	7.100	5.271	5,430,620
2023-09-28	7.110	7.190	7.110	7.170	5.323	5,137,993
2023-09-27	7.140	7.140	7.080	7.110	5.278	4,845,230
2023-09-26	7.140	7.190	7.100	7.140	5.301	5,011,675
2023-09-25	7.100	7.230	7.080	7.130	5.293	5,951,738
2023-09-22	7.050	7.140	7.020	7.120	5.286	6,539,195
2023-09-21	7.080	7.170	7.040	7.070	5.249	5,984,460
2023-09-20	7.320	7.350	7.100	7.100	5.271	15,895,813
2023-09-19	7.530	7.530	7.360	7.360	5.464	12,203,850
2023-09-18	7.350	7.600	7.350	7.530	5.590	15,426,894
2023-09-15	7.400	7.500	7.380	7.410	5.501	10,147,710
2023-09-14	7.420	7.460	7.360	7.400	5.494	8,453,361
2023-09-13	7.410	7.560	7.410	7.500	5.568	11,465,013
2023-09-12	7.460	7.480	7.390	7.450	5.531	10,167,300
2023-09-11	7.440	7.540	7.360	7.520	5.583	13,443,320
2023-09-08	7.770	7.770	7.320	7.500	5.568	25,105,713
2023-09-07	7.760	7.950	7.690	7.900	5.865	34,730,577
2023-09-06	7.690	7.830	7.600	7.740	5.746	22,710,435
2023-09-05	7.900	7.920	7.690	7.750	5.754	28,297,464
2023-09-04	8.080	8.180	7.720	7.880	5.850	54,302,440
2023-09-01	7.370	8.140	7.370	8.140	6.043	31,013,526
2023-08-31	7.480	7.480	7.350	7.400	5.494	7,081,360
2023-08-30	7.480	7.520	7.380	7.420	5.509	6,490,248
2023-08-29	7.300	7.490	7.240	7.480	5.553	10,261,680
2023-08-28	7.610	7.730	7.260	7.300	5.420	11,686,090
2023-08-25	7.480	7.540	7.250	7.280	5.405	12,779,520
2023-08-24	7.500	7.520	7.390	7.440	5.524	8,294,832
2023-08-23	7.400	7.620	7.330	7.480	5.553	16,604,006
2023-08-22	7.430	7.450	7.300	7.400	5.494	6,372,379
2023-08-21	7.410	7.510	7.390	7.410	5.501	5,434,063
2023-08-18	7.500	7.550	7.420	7.430	5.516	8,391,890
2023-08-17	7.420	7.530	7.330	7.500	5.568	9,654,704
2023-08-16	7.480	7.520	7.360	7.420	5.509	9,898,850
2023-08-15	7.400	7.600	7.360	7.480	5.553	15,649,679
2023-08-14	7.230	7.430	7.180	7.410	5.501	10,018,112
2023-08-11	7.520	7.520	7.290	7.300	5.420	13,213,665
2023-08-10	7.410	7.520	7.320	7.510	5.575	16,086,349
2023-08-09	7.380	7.440	7.310	7.400	5.494	11,872,144
2023-08-08	7.530	7.570	7.360	7.370	5.472	18,700,004
2023-08-07	7.910	7.910	7.510	7.520	5.583	28,141,747
2023-08-04	7.910	7.980	7.790	7.870	5.843	31,015,757
2023-08-03	8.020	8.050	7.780	7.940	5.895	32,600,811
2023-08-02	8.360	8.390	8.080	8.110	6.021	38,994,840
2023-08-01	8.610	8.740	8.380	8.420	6.251	59,891,523
2023-07-31	8.650	9.350	8.330	9.000	6.682	95,549,452

← NewerPage 13 of 21 · 1,212 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.