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
2023-07-28	7.660	8.500	7.650	8.500	6.310	21,593,419
2023-07-27	7.650	7.850	7.540	7.730	5.739	12,185,576
2023-07-26	7.710	7.820	7.480	7.780	5.776	17,567,097
2023-07-25	7.850	7.910	7.660	7.720	5.731	19,115,200
2023-07-24	7.740	8.120	7.600	7.870	5.843	32,962,183
2023-07-21	8.000	8.480	7.840	8.060	5.984	44,390,495
2023-07-20	8.020	8.150	7.860	7.920	5.880	26,860,749
2023-07-19	7.830	8.150	7.790	7.920	5.880	19,037,582
2023-07-18	7.560	7.920	7.550	7.890	5.858	21,051,153
2023-07-17	7.510	7.630	7.390	7.630	5.665	7,831,063
2023-07-14	7.560	7.590	7.490	7.500	5.568	4,436,181
2023-07-13	7.460	7.590	7.420	7.580	5.627	7,207,517
2023-07-12	7.580	7.680	7.380	7.440	5.524	8,059,997
2023-07-11	7.440	7.640	7.370	7.630	5.665	10,802,411
2023-07-10	7.340	7.500	7.250	7.440	5.524	7,864,673
2023-07-07	7.210	7.400	7.170	7.340	5.449	6,237,793
2023-07-06	7.300	7.300	7.170	7.250	5.382	5,296,591
2023-07-05	7.350	7.380	7.210	7.250	5.382	5,340,140
2023-07-04	7.390	7.420	7.300	7.370	5.472	8,037,875
2023-07-03	7.290	7.450	7.290	7.420	5.509	9,364,288
2023-06-30	7.220	7.750	7.210	7.390	5.486	16,031,143
2023-06-29	7.180	7.280	7.160	7.210	5.353	5,519,800
2023-06-28	7.140	7.200	7.050	7.170	5.323	8,779,143
2023-06-27	7.140	7.240	7.080	7.160	5.316	7,799,220
2023-06-26	7.190	7.350	6.990	7.170	5.323	10,104,313
2023-06-21	7.440	7.450	7.170	7.240	5.375	10,754,104
2023-06-20	7.610	7.660	7.370	7.450	5.531	11,871,442
2023-06-19	7.950	8.000	7.600	7.640	5.672	11,546,600
2023-06-16	8.000	8.120	7.870	7.990	5.932	9,366,550
2023-06-15	7.990	8.090	7.850	7.940	5.895	10,987,749
2023-06-14	8.030	8.130	7.900	8.020	5.954	14,819,581
2023-06-13	7.900	8.040	7.850	8.000	5.939	12,811,240
2023-06-12	7.880	7.970	7.660	7.920	5.880	17,553,757
2023-06-09	7.560	8.190	7.510	7.870	5.843	24,610,378
2023-06-08	7.450	7.560	7.340	7.510	5.575	8,156,874
2023-06-07	7.450	7.520	7.340	7.510	5.575	6,687,062
2023-06-06	7.560	7.630	7.430	7.470	5.546	7,348,378
2023-06-05	7.650	7.710	7.530	7.550	5.605	7,729,774
2023-06-02	7.680	7.800	7.600	7.670	5.694	8,184,150
2023-06-01	7.590	7.730	7.490	7.650	5.679	9,062,300
2023-05-31	7.700	7.770	7.600	7.640	5.672	9,979,225
2023-05-30	7.400	7.730	7.340	7.710	5.724	13,144,947
2023-05-29	7.550	7.640	7.390	7.390	5.486	9,302,845
2023-05-26	7.450	7.590	7.290	7.550	5.605	10,281,360
2023-05-25	7.260	7.430	7.250	7.420	5.509	6,783,671
2023-05-24	7.260	7.470	7.130	7.270	5.397	8,571,407
2023-05-23	7.360	7.430	7.210	7.320	5.434	7,851,200
2023-05-22	7.610	7.680	7.300	7.410	5.501	9,727,120
2023-05-19	7.700	7.790	7.570	7.610	5.650	12,021,477
2023-05-18	7.490	7.770	7.470	7.710	5.724	13,000,626
2023-05-17	7.530	7.650	7.360	7.470	5.546	8,742,566
2023-05-16	7.320	7.620	7.310	7.450	5.531	15,724,806
2023-05-15	7.400	7.450	7.160	7.320	5.434	13,269,525
2023-05-12	7.400	7.520	7.300	7.450	5.531	16,446,801
2023-05-11	7.200	7.470	7.150	7.390	5.486	25,596,324
2023-05-10	6.900	7.300	6.660	7.230	5.368	35,426,678
2023-05-09	8.010	8.040	7.280	7.280	5.405	35,086,217
2023-05-08	8.370	8.460	8.080	8.090	6.006	16,208,185
2023-05-05	8.380	8.450	8.180	8.360	6.207	9,015,423
2023-05-04	8.340	8.550	8.240	8.360	6.207	10,624,599

← NewerPage 14 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.