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
2023-04-28	8.150	8.520	8.130	8.470	6.288	14,954,750
2023-04-27	7.920	8.550	7.920	8.130	6.036	19,121,910
2023-04-26	8.250	8.480	7.900	8.050	5.976	18,632,892
2023-04-25	8.720	8.840	8.060	8.290	6.155	25,080,170
2023-04-24	8.640	8.920	8.450	8.720	6.474	15,074,259
2023-04-21	8.790	9.010	8.610	8.720	6.474	20,674,683
2023-04-20	8.560	8.930	8.420	8.790	6.526	23,069,202
2023-04-19	8.250	8.880	8.140	8.620	6.400	31,914,450
2023-04-18	8.580	8.690	7.890	8.190	6.080	33,540,210
2023-04-17	8.800	9.120	8.350	8.450	6.273	35,805,779
2023-04-14	9.580	9.670	8.620	8.800	6.533	44,218,289
2023-04-13	9.190	9.650	8.870	9.580	7.112	47,787,933
2023-04-12	8.800	9.680	8.650	9.070	6.734	46,595,069
2023-04-11	8.510	8.900	8.400	8.800	6.533	26,290,518
2023-04-10	8.250	8.840	8.190	8.700	6.459	31,118,527
2023-04-07	7.770	8.250	7.770	8.170	6.065	24,392,894
2023-04-06	7.770	7.930	7.650	7.800	5.791	16,336,123
2023-04-04	7.680	7.830	7.550	7.810	5.798	19,548,139
2023-04-03	7.830	7.920	7.660	7.710	5.724	23,367,845
2023-03-31	7.440	8.020	7.380	7.960	5.910	33,978,194
2023-03-30	7.580	7.650	7.380	7.460	5.538	23,319,201
2023-03-29	7.810	7.880	7.640	7.660	5.687	24,037,016
2023-03-28	7.590	7.940	7.500	7.780	5.776	37,051,567
2023-03-27	7.550	7.700	7.360	7.580	5.627	29,059,082
2023-03-24	7.190	7.740	7.060	7.640	5.672	47,073,390
2023-03-23	6.940	7.270	6.820	7.120	5.286	28,410,116
2023-03-22	6.950	7.040	6.910	6.940	5.152	14,918,733
2023-03-21	6.780	6.980	6.720	6.980	5.182	17,743,952
2023-03-20	6.790	6.890	6.670	6.780	5.034	15,849,579
2023-03-17	6.960	7.080	6.850	6.890	5.115	18,953,477
2023-03-16	6.960	7.130	6.880	6.990	5.189	29,190,083
2023-03-15	6.750	7.000	6.750	6.980	5.182	21,268,510
2023-03-14	6.880	6.910	6.710	6.730	4.996	13,538,850
2023-03-13	6.750	6.910	6.720	6.880	5.108	16,144,761
2023-03-10	6.920	6.970	6.790	6.810	5.056	19,488,166
2023-03-09	6.900	7.030	6.830	6.940	5.152	32,105,912
2023-03-08	6.670	6.880	6.520	6.860	5.093	30,909,023
2023-03-07	6.850	6.880	6.600	6.640	4.930	30,282,255
2023-03-06	6.800	6.900	6.750	6.890	5.115	23,604,763
2023-03-03	6.840	6.870	6.750	6.830	5.071	24,583,956
2023-03-02	6.830	6.870	6.750	6.830	5.071	27,617,164
2023-03-01	6.700	6.860	6.620	6.840	5.078	54,856,175
2023-02-28	6.510	6.650	6.500	6.650	4.937	29,416,293
2023-02-27	6.490	6.520	6.450	6.470	4.803	7,184,638
2023-02-24	6.530	6.540	6.450	6.510	4.833	9,485,567
2023-02-23	6.610	6.630	6.500	6.520	4.841	13,549,025
2023-02-22	6.540	6.630	6.510	6.610	4.907	17,362,337
2023-02-21	6.600	6.630	6.470	6.580	4.885	17,718,477
2023-02-20	6.420	6.620	6.380	6.600	4.900	24,595,031
2023-02-17	6.350	6.580	6.310	6.450	4.789	22,665,303
2023-02-16	6.490	6.630	6.330	6.360	4.722	27,775,393
2023-02-15	6.640	6.650	6.490	6.500	4.826	17,633,913
2023-02-14	6.550	6.640	6.470	6.590	4.892	32,459,584
2023-02-13	6.400	6.570	6.350	6.540	4.855	28,873,904
2023-02-10	6.320	6.410	6.290	6.410	4.759	19,095,134
2023-02-09	6.300	6.330	6.260	6.320	4.692	10,046,331
2023-02-08	6.370	6.380	6.280	6.300	4.677	8,877,258
2023-02-07	6.370	6.400	6.260	6.370	4.729	16,090,750
2023-02-06	6.400	6.450	6.330	6.360	4.722	17,335,592
2023-02-03	6.590	6.590	6.400	6.450	4.789	25,124,970

← NewerPage 15 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.