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
2026-07-20	4.710	4.820	4.580	4.630	4.630	10,899,943
2026-07-17	4.930	5.040	4.680	4.730	4.730	14,089,873
2026-07-16	4.930	4.980	4.840	4.940	4.940	7,075,023
2026-07-15	4.810	4.990	4.790	4.920	4.920	10,891,440
2026-07-14	4.730	4.980	4.680	4.860	4.860	8,138,903
2026-07-13	4.730	4.780	4.670	4.720	4.720	4,931,491
2026-07-10	4.620	4.830	4.590	4.770	4.770	7,168,389
2026-07-09	4.700	4.750	4.560	4.640	4.640	5,262,240
2026-07-08	4.700	4.740	4.640	4.710	4.710	3,943,404
2026-07-07	4.870	4.870	4.680	4.710	4.710	6,920,330
2026-07-06	4.760	4.940	4.760	4.840	4.840	7,159,174
2026-07-03	4.730	4.810	4.720	4.780	4.780	6,070,672
2026-07-02	4.730	4.810	4.700	4.740	4.740	6,848,850
2026-07-01	4.650	4.800	4.610	4.740	4.740	8,698,218
2026-06-30	4.700	4.750	4.610	4.640	4.640	6,867,278
2026-06-29	4.590	4.880	4.570	4.730	4.730	10,981,309
2026-06-26	4.850	4.850	4.600	4.600	4.600	7,434,495
2026-06-25	4.890	5.000	4.820	4.860	4.860	8,653,529
2026-06-24	4.760	4.960	4.700	4.920	4.920	13,871,549
2026-06-23	4.700	4.870	4.680	4.790	4.790	8,211,250
2026-06-22	4.760	4.770	4.560	4.700	4.700	7,182,342
2026-06-18	4.700	4.790	4.650	4.740	4.740	5,908,110
2026-06-17	4.850	4.870	4.700	4.720	4.720	7,292,870
2026-06-16	4.950	4.950	4.820	4.880	4.880	8,744,541
2026-06-15	4.840	5.000	4.840	4.950	4.950	8,651,212
2026-06-12	4.770	4.880	4.730	4.830	4.830	6,705,954
2026-06-11	4.850	4.920	4.670	4.760	4.760	8,372,990
2026-06-10	4.920	4.970	4.810	4.890	4.890	6,117,208
2026-06-09	5.010	5.050	4.860	4.970	4.905	7,842,484
2026-06-08	5.080	5.240	4.980	5.010	4.945	11,967,956
2026-06-05	4.970	5.250	4.960	5.180	5.112	14,101,772
2026-06-04	5.120	5.220	4.950	4.980	4.915	11,373,887
2026-06-03	5.150	5.220	5.070	5.130	5.063	9,348,932
2026-06-02	5.270	5.280	5.120	5.190	5.122	9,209,464
2026-06-01	5.120	5.300	5.050	5.280	5.211	9,736,315
2026-05-29	5.080	5.280	5.060	5.180	5.112	11,738,899
2026-05-28	5.110	5.160	5.040	5.090	5.023	6,869,597
2026-05-27	5.150	5.190	5.030	5.140	5.073	8,677,459
2026-05-26	5.200	5.300	5.130	5.180	5.112	7,705,651
2026-05-25	5.380	5.390	5.160	5.230	5.162	13,271,786
2026-05-22	5.270	5.490	5.190	5.420	5.349	13,394,948
2026-05-21	5.400	5.450	5.200	5.230	5.162	8,072,339
2026-05-20	5.540	5.540	5.410	5.410	5.339	7,186,633
2026-05-19	5.450	5.520	5.430	5.510	5.438	7,570,150
2026-05-18	5.530	5.530	5.400	5.440	5.369	10,668,645
2026-05-15	5.650	5.670	5.540	5.540	5.468	16,679,923
2026-05-14	5.680	5.890	5.520	5.720	5.645	24,262,133
2026-05-13	5.670	5.720	5.650	5.650	5.576	12,445,263
2026-05-12	5.840	5.840	5.660	5.690	5.616	16,925,195
2026-05-11	5.810	5.890	5.760	5.880	5.803	17,231,511
2026-05-08	5.820	5.880	5.730	5.870	5.793	22,791,065
2026-05-07	5.880	5.910	5.800	5.840	5.764	22,657,669
2026-05-06	6.010	6.020	5.830	5.880	5.803	37,068,765
2026-04-30	6.170	6.290	5.970	5.990	5.912	42,819,998
2026-04-29	6.130	6.650	6.040	6.240	6.158	51,461,171
2026-04-28	6.210	6.340	6.100	6.150	6.070	46,414,754
2026-04-27	6.200	6.680	6.140	6.350	6.267	67,644,816
2026-04-24	6.300	6.480	6.170	6.230	6.149	74,531,857
2026-04-23	5.930	6.610	5.780	6.610	6.524	62,013,943
2026-04-22	6.210	6.370	5.950	6.010	5.931	51,008,215

← NewerPage 2 of 21 · 1,216 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.