Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.850 | 4.960 | 4.790 | 4.920 | 3.653 | 12,755,415 |
| 2022-11-01 | 4.690 | 4.810 | 4.660 | 4.810 | 3.571 | 8,278,283 |
| 2022-10-31 | 4.610 | 4.730 | 4.590 | 4.660 | 3.460 | 6,998,807 |
| 2022-10-28 | 4.860 | 4.860 | 4.640 | 4.640 | 3.445 | 10,397,072 |
| 2022-10-27 | 4.830 | 4.930 | 4.830 | 4.860 | 3.608 | 8,415,087 |
| 2022-10-26 | 4.750 | 4.880 | 4.750 | 4.830 | 3.586 | 10,061,171 |
| 2022-10-25 | 4.710 | 4.800 | 4.560 | 4.760 | 3.534 | 12,333,192 |
| 2022-10-24 | 4.920 | 4.950 | 4.750 | 4.760 | 3.534 | 15,132,169 |
| 2022-10-21 | 4.890 | 5.050 | 4.880 | 4.910 | 3.645 | 12,957,544 |
| 2022-10-20 | 4.860 | 4.960 | 4.830 | 4.890 | 3.630 | 13,645,749 |
| 2022-10-19 | 4.960 | 4.980 | 4.860 | 4.880 | 3.623 | 14,186,641 |
| 2022-10-18 | 5.060 | 5.110 | 4.950 | 4.960 | 3.682 | 23,012,067 |
| 2022-10-17 | 4.990 | 5.090 | 4.890 | 5.050 | 3.749 | 35,895,649 |
| 2022-10-14 | 4.720 | 5.160 | 4.700 | 5.050 | 3.749 | 50,573,686 |
| 2022-10-13 | 4.780 | 4.830 | 4.690 | 4.690 | 3.482 | 17,488,447 |
| 2022-10-12 | 4.760 | 4.810 | 4.580 | 4.800 | 3.564 | 21,034,520 |
| 2022-10-11 | 5.010 | 5.070 | 4.670 | 4.760 | 3.534 | 30,701,087 |
| 2022-10-10 | 5.110 | 5.230 | 4.930 | 5.000 | 3.712 | 25,391,542 |
| 2022-09-30 | 5.640 | 5.660 | 5.140 | 5.140 | 3.816 | 38,413,105 |
| 2022-09-29 | 6.150 | 6.230 | 5.640 | 5.700 | 4.232 | 49,985,708 |
| 2022-09-28 | 6.100 | 6.430 | 5.970 | 6.270 | 4.655 | 71,144,113 |
| 2022-09-27 | 5.960 | 6.440 | 5.830 | 6.230 | 4.625 | 70,818,735 |
| 2022-09-26 | 5.740 | 6.310 | 5.400 | 6.140 | 4.558 | 69,772,186 |
| 2022-09-23 | 5.700 | 5.980 | 5.560 | 5.740 | 4.261 | 50,383,121 |
| 2022-09-22 | 5.670 | 5.880 | 5.670 | 5.830 | 4.328 | 50,480,699 |
| 2022-09-21 | 6.300 | 6.600 | 5.890 | 5.920 | 4.395 | 93,611,568 |
| 2022-09-20 | 5.420 | 6.040 | 5.340 | 6.040 | 4.484 | 54,458,193 |
| 2022-09-19 | 5.130 | 5.690 | 5.020 | 5.490 | 4.076 | 35,170,309 |
| 2022-09-16 | 5.330 | 5.350 | 5.160 | 5.170 | 3.838 | 13,498,171 |
| 2022-09-15 | 5.500 | 5.500 | 5.280 | 5.380 | 3.994 | 19,143,462 |
| 2022-09-14 | 5.320 | 5.560 | 5.270 | 5.510 | 4.091 | 28,906,302 |
| 2022-09-13 | 5.230 | 5.420 | 5.230 | 5.400 | 4.009 | 13,445,924 |
| 2022-09-09 | 5.250 | 5.290 | 5.230 | 5.240 | 3.890 | 4,660,110 |
| 2022-09-08 | 5.270 | 5.380 | 5.190 | 5.270 | 3.912 | 8,215,616 |
| 2022-09-07 | 5.290 | 5.310 | 5.220 | 5.250 | 3.898 | 4,733,144 |
| 2022-09-06 | 5.290 | 5.350 | 5.250 | 5.290 | 3.927 | 6,146,199 |
| 2022-09-05 | 5.190 | 5.290 | 5.190 | 5.290 | 3.927 | 7,304,039 |
| 2022-09-02 | 5.150 | 5.290 | 5.110 | 5.230 | 3.883 | 10,710,245 |
| 2022-09-01 | 5.060 | 5.180 | 5.020 | 5.170 | 3.838 | 8,870,122 |
| 2022-08-31 | 5.160 | 5.160 | 5.000 | 5.040 | 3.742 | 6,607,642 |
| 2022-08-30 | 5.080 | 5.180 | 5.070 | 5.140 | 3.816 | 7,573,731 |
| 2022-08-29 | 4.970 | 5.090 | 4.920 | 5.080 | 3.771 | 5,936,190 |
| 2022-08-26 | 5.140 | 5.150 | 5.010 | 5.020 | 3.727 | 7,473,310 |
| 2022-08-25 | 5.080 | 5.120 | 4.980 | 5.110 | 3.794 | 9,042,029 |
| 2022-08-24 | 5.180 | 5.250 | 5.070 | 5.080 | 3.771 | 9,362,470 |
| 2022-08-23 | 5.160 | 5.230 | 5.150 | 5.190 | 3.853 | 5,655,878 |
| 2022-08-22 | 5.130 | 5.180 | 5.120 | 5.180 | 3.846 | 6,588,513 |
| 2022-08-19 | 5.110 | 5.210 | 5.100 | 5.130 | 3.809 | 10,159,866 |
| 2022-08-18 | 5.150 | 5.150 | 5.080 | 5.110 | 3.794 | 5,902,094 |
| 2022-08-17 | 5.130 | 5.180 | 5.100 | 5.150 | 3.823 | 5,597,287 |
| 2022-08-16 | 5.090 | 5.140 | 5.070 | 5.120 | 3.801 | 6,568,196 |
| 2022-08-15 | 5.110 | 5.140 | 5.070 | 5.100 | 3.786 | 6,251,043 |
| 2022-08-12 | 5.070 | 5.150 | 5.050 | 5.140 | 3.816 | 7,897,628 |
| 2022-08-11 | 5.010 | 5.090 | 5.010 | 5.080 | 3.771 | 8,015,377 |
| 2022-08-10 | 5.010 | 5.020 | 4.960 | 5.020 | 3.727 | 5,554,997 |
| 2022-08-09 | 5.000 | 5.030 | 4.980 | 5.020 | 3.727 | 4,671,776 |
| 2022-08-08 | 4.950 | 5.030 | 4.900 | 5.030 | 3.734 | 8,529,259 |
| 2022-08-05 | 4.950 | 4.980 | 4.880 | 4.950 | 3.675 | 8,803,080 |
| 2022-08-04 | 4.920 | 4.970 | 4.870 | 4.970 | 3.690 | 8,553,606 |
| 2022-08-03 | 4.970 | 5.110 | 4.870 | 4.910 | 3.645 | 13,618,959 |
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.