Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.210 | 6.450 | 6.040 | 6.390 | 4.705 | 48,949,180 |
| 2022-05-09 | 6.390 | 6.600 | 6.320 | 6.400 | 4.712 | 53,338,352 |
| 2022-05-06 | 6.650 | 6.840 | 6.330 | 6.370 | 4.690 | 73,374,602 |
| 2022-05-05 | 6.570 | 6.860 | 6.360 | 6.820 | 5.021 | 77,827,893 |
| 2022-04-29 | 6.770 | 7.470 | 6.740 | 6.910 | 5.087 | 107,911,161 |
| 2022-04-28 | 7.490 | 7.760 | 7.490 | 7.490 | 5.514 | 40,924,201 |
| 2022-04-27 | 9.200 | 9.200 | 8.320 | 8.320 | 6.125 | 89,720,689 |
| 2022-04-26 | 9.240 | 9.240 | 9.010 | 9.240 | 6.803 | 59,809,162 |
| 2022-04-25 | 8.150 | 9.100 | 8.150 | 8.400 | 6.184 | 91,091,371 |
| 2022-04-22 | 9.050 | 9.050 | 8.010 | 9.050 | 6.663 | 105,646,853 |
| 2022-04-21 | 8.230 | 8.230 | 7.910 | 8.230 | 6.059 | 77,487,512 |
| 2022-04-20 | 7.480 | 7.480 | 7.470 | 7.480 | 5.507 | 27,487,144 |
| 2022-04-19 | 6.100 | 6.800 | 5.610 | 6.800 | 5.006 | 55,251,505 |
| 2022-04-18 | 5.580 | 6.180 | 5.430 | 6.180 | 4.550 | 15,046,509 |
| 2022-04-15 | 5.540 | 5.960 | 5.480 | 5.620 | 4.138 | 18,151,684 |
| 2022-04-14 | 5.550 | 5.630 | 5.480 | 5.570 | 4.101 | 8,122,428 |
| 2022-04-13 | 5.740 | 5.810 | 5.540 | 5.570 | 4.101 | 14,532,104 |
| 2022-04-12 | 5.450 | 5.880 | 5.350 | 5.810 | 4.277 | 20,633,106 |
| 2022-04-11 | 5.390 | 5.860 | 5.320 | 5.440 | 4.005 | 15,167,200 |
| 2022-04-08 | 5.420 | 5.520 | 5.220 | 5.340 | 3.931 | 6,406,405 |
| 2022-04-07 | 5.530 | 5.590 | 5.320 | 5.340 | 3.931 | 8,140,847 |
| 2022-04-06 | 5.350 | 5.620 | 5.340 | 5.550 | 4.086 | 10,760,651 |
| 2022-04-01 | 5.270 | 5.440 | 5.200 | 5.380 | 3.961 | 11,483,230 |
| 2022-03-31 | 5.040 | 5.350 | 5.030 | 5.270 | 3.880 | 14,677,509 |
| 2022-03-30 | 5.040 | 5.070 | 4.970 | 5.030 | 3.703 | 3,691,451 |
| 2022-03-29 | 5.060 | 5.090 | 4.990 | 5.040 | 3.711 | 2,757,430 |
| 2022-03-28 | 5.050 | 5.120 | 4.930 | 5.060 | 3.725 | 3,403,853 |
| 2022-03-25 | 5.020 | 5.110 | 4.980 | 5.070 | 3.733 | 4,200,037 |
| 2022-03-24 | 5.000 | 5.040 | 4.950 | 5.010 | 3.688 | 4,546,123 |
| 2022-03-23 | 5.300 | 5.300 | 4.980 | 5.030 | 3.703 | 5,311,127 |
| 2022-03-22 | 5.090 | 5.190 | 5.000 | 5.160 | 3.799 | 5,571,289 |
| 2022-03-21 | 4.910 | 5.090 | 4.870 | 5.030 | 3.703 | 3,729,802 |
| 2022-03-18 | 4.680 | 4.900 | 4.650 | 4.850 | 3.571 | 4,571,858 |
| 2022-03-17 | 4.760 | 4.840 | 4.650 | 4.720 | 3.475 | 4,600,042 |
| 2022-03-16 | 4.640 | 4.740 | 4.530 | 4.710 | 3.468 | 5,393,280 |
| 2022-03-15 | 4.920 | 4.920 | 4.570 | 4.600 | 3.387 | 6,526,061 |
| 2022-03-14 | 5.120 | 5.120 | 4.930 | 4.940 | 3.637 | 3,633,890 |
| 2022-03-11 | 4.990 | 5.140 | 4.900 | 5.110 | 3.762 | 4,554,817 |
| 2022-03-10 | 5.000 | 5.050 | 4.950 | 5.020 | 3.696 | 2,795,912 |
| 2022-03-09 | 4.960 | 5.040 | 4.750 | 4.900 | 3.608 | 4,417,565 |
| 2022-03-08 | 5.060 | 5.130 | 4.950 | 4.960 | 3.652 | 5,761,289 |
| 2022-03-07 | 5.110 | 5.270 | 5.090 | 5.130 | 3.777 | 7,047,645 |
| 2022-03-04 | 5.250 | 5.250 | 5.080 | 5.100 | 3.755 | 6,080,291 |
| 2022-03-03 | 5.080 | 5.280 | 5.060 | 5.280 | 3.887 | 7,650,763 |
| 2022-03-02 | 5.060 | 5.110 | 5.030 | 5.080 | 3.740 | 4,114,464 |
| 2022-03-01 | 5.070 | 5.090 | 5.010 | 5.070 | 3.733 | 5,166,083 |
| 2022-02-28 | 5.040 | 5.100 | 4.890 | 5.070 | 3.733 | 4,295,137 |
| 2022-02-25 | 4.960 | 5.050 | 4.930 | 5.000 | 3.681 | 2,885,002 |
| 2022-02-24 | 5.060 | 5.090 | 4.880 | 4.920 | 3.622 | 4,587,057 |
| 2022-02-23 | 5.150 | 5.170 | 5.080 | 5.100 | 3.755 | 2,545,610 |
| 2022-02-22 | 5.170 | 5.190 | 5.070 | 5.150 | 3.792 | 3,501,035 |
| 2022-02-21 | 5.050 | 5.190 | 5.050 | 5.160 | 3.799 | 3,391,489 |
| 2022-02-18 | 5.070 | 5.120 | 5.000 | 5.100 | 3.755 | 2,797,093 |
| 2022-02-17 | 5.150 | 5.180 | 5.070 | 5.080 | 3.740 | 4,375,150 |
| 2022-02-16 | 5.040 | 5.180 | 4.950 | 5.150 | 3.792 | 7,096,102 |
| 2022-02-15 | 5.080 | 5.080 | 4.960 | 5.000 | 3.681 | 4,587,168 |
| 2022-02-14 | 4.970 | 5.120 | 4.900 | 5.090 | 3.747 | 6,333,098 |
| 2022-02-11 | 5.020 | 5.030 | 4.910 | 4.940 | 3.637 | 2,215,111 |
| 2022-02-10 | 5.060 | 5.080 | 4.960 | 5.030 | 3.703 | 3,315,022 |
| 2022-02-09 | 4.910 | 5.060 | 4.870 | 5.050 | 3.718 | 5,356,904 |
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.