Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.390 | 6.600 | 6.340 | 6.600 | 4.900 | 38,667,774 |
| 2023-02-01 | 6.350 | 6.420 | 6.320 | 6.420 | 4.766 | 19,890,046 |
| 2023-01-31 | 6.340 | 6.350 | 6.280 | 6.350 | 4.714 | 13,733,991 |
| 2023-01-30 | 6.300 | 6.350 | 6.260 | 6.340 | 4.707 | 21,894,333 |
| 2023-01-20 | 6.210 | 6.300 | 6.160 | 6.240 | 4.633 | 15,559,820 |
| 2023-01-19 | 6.320 | 6.320 | 6.150 | 6.160 | 4.573 | 19,199,655 |
| 2023-01-18 | 6.350 | 6.380 | 6.270 | 6.270 | 4.655 | 15,040,931 |
| 2023-01-17 | 6.470 | 6.500 | 6.280 | 6.320 | 4.692 | 25,108,869 |
| 2023-01-16 | 6.500 | 6.560 | 6.420 | 6.460 | 4.796 | 22,874,540 |
| 2023-01-13 | 6.620 | 6.630 | 6.390 | 6.440 | 4.781 | 32,195,101 |
| 2023-01-12 | 6.800 | 6.920 | 6.490 | 6.580 | 4.885 | 56,542,350 |
| 2023-01-11 | 7.060 | 7.090 | 6.800 | 6.840 | 5.078 | 49,334,507 |
| 2023-01-10 | 6.990 | 7.150 | 6.940 | 7.140 | 5.301 | 54,934,759 |
| 2023-01-09 | 7.020 | 7.110 | 6.930 | 6.980 | 5.182 | 47,194,212 |
| 2023-01-06 | 7.140 | 7.330 | 6.980 | 7.150 | 5.308 | 67,849,737 |
| 2023-01-05 | 7.080 | 7.340 | 6.920 | 7.330 | 5.442 | 87,496,981 |
| 2023-01-04 | 7.430 | 7.660 | 7.230 | 7.250 | 5.382 | 125,672,608 |
| 2023-01-03 | 8.650 | 8.650 | 8.030 | 8.030 | 5.962 | 142,597,949 |
| 2022-12-30 | 8.920 | 8.920 | 8.920 | 8.920 | 6.622 | 49,586,273 |
| 2022-12-29 | 8.000 | 8.110 | 7.730 | 8.110 | 6.021 | 20,954,433 |
| 2022-12-28 | 7.150 | 7.370 | 7.100 | 7.370 | 5.472 | 41,569,034 |
| 2022-12-27 | 6.660 | 6.700 | 6.520 | 6.700 | 4.974 | 27,834,336 |
| 2022-12-26 | 5.500 | 6.090 | 5.500 | 6.090 | 4.521 | 19,305,507 |
| 2022-12-23 | 5.710 | 5.710 | 5.440 | 5.540 | 4.113 | 20,350,070 |
| 2022-12-22 | 5.790 | 5.940 | 5.650 | 5.710 | 4.239 | 27,497,104 |
| 2022-12-21 | 5.890 | 6.180 | 5.760 | 5.900 | 4.380 | 34,200,164 |
| 2022-12-20 | 5.670 | 5.920 | 5.520 | 5.890 | 4.373 | 36,871,506 |
| 2022-12-19 | 6.010 | 6.580 | 5.650 | 5.820 | 4.321 | 51,751,936 |
| 2022-12-16 | 5.880 | 6.040 | 5.710 | 6.030 | 4.477 | 26,860,575 |
| 2022-12-15 | 6.000 | 6.090 | 5.770 | 5.830 | 4.328 | 25,554,700 |
| 2022-12-14 | 5.830 | 6.100 | 5.740 | 5.870 | 4.358 | 35,295,338 |
| 2022-12-13 | 5.650 | 5.940 | 5.610 | 5.740 | 4.261 | 19,597,055 |
| 2022-12-12 | 5.780 | 5.820 | 5.600 | 5.650 | 4.195 | 11,972,350 |
| 2022-12-09 | 5.900 | 5.900 | 5.700 | 5.740 | 4.261 | 13,532,277 |
| 2022-12-08 | 5.780 | 6.030 | 5.750 | 5.910 | 4.388 | 17,937,414 |
| 2022-12-07 | 5.770 | 5.980 | 5.740 | 5.850 | 4.343 | 19,140,550 |
| 2022-12-06 | 5.620 | 5.910 | 5.580 | 5.800 | 4.306 | 18,159,182 |
| 2022-12-05 | 5.680 | 5.780 | 5.560 | 5.640 | 4.187 | 13,383,435 |
| 2022-12-02 | 5.580 | 5.890 | 5.580 | 5.670 | 4.209 | 19,065,670 |
| 2022-12-01 | 5.570 | 5.730 | 5.520 | 5.600 | 4.158 | 18,993,235 |
| 2022-11-30 | 5.420 | 5.500 | 5.330 | 5.470 | 4.061 | 10,388,300 |
| 2022-11-29 | 5.210 | 5.450 | 5.180 | 5.410 | 4.016 | 12,739,625 |
| 2022-11-28 | 5.050 | 5.230 | 5.020 | 5.210 | 3.868 | 8,768,319 |
| 2022-11-25 | 5.180 | 5.180 | 5.090 | 5.110 | 3.794 | 6,218,332 |
| 2022-11-24 | 5.180 | 5.190 | 5.070 | 5.090 | 3.779 | 7,553,826 |
| 2022-11-23 | 5.180 | 5.200 | 5.080 | 5.150 | 3.823 | 5,339,620 |
| 2022-11-22 | 5.250 | 5.300 | 5.160 | 5.210 | 3.868 | 6,686,698 |
| 2022-11-21 | 5.260 | 5.290 | 5.200 | 5.240 | 3.890 | 9,389,038 |
| 2022-11-18 | 5.320 | 5.390 | 5.240 | 5.250 | 3.898 | 8,519,210 |
| 2022-11-17 | 5.260 | 5.360 | 5.240 | 5.340 | 3.964 | 8,935,030 |
| 2022-11-16 | 5.220 | 5.280 | 5.180 | 5.260 | 3.905 | 8,397,214 |
| 2022-11-15 | 5.180 | 5.260 | 5.170 | 5.190 | 3.853 | 9,788,014 |
| 2022-11-14 | 5.180 | 5.230 | 5.130 | 5.170 | 3.838 | 9,116,350 |
| 2022-11-11 | 5.200 | 5.350 | 5.130 | 5.160 | 3.831 | 15,233,597 |
| 2022-11-10 | 5.050 | 5.190 | 5.040 | 5.150 | 3.823 | 9,013,227 |
| 2022-11-09 | 5.090 | 5.140 | 5.060 | 5.080 | 3.771 | 7,372,212 |
| 2022-11-08 | 5.100 | 5.110 | 5.010 | 5.070 | 3.764 | 7,825,350 |
| 2022-11-07 | 4.980 | 5.090 | 4.960 | 5.090 | 3.779 | 14,062,826 |
| 2022-11-04 | 4.900 | 5.150 | 4.890 | 5.020 | 3.727 | 16,854,887 |
| 2022-11-03 | 4.870 | 5.020 | 4.860 | 4.920 | 3.653 | 9,070,495 |
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.