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
2026-04-21	5.690	6.270	5.580	6.270	6.188	26,935,202
2026-04-20	5.700	5.700	5.600	5.700	5.626	6,329,818
2026-04-17	5.760	5.780	5.640	5.720	5.645	6,095,020
2026-04-16	5.640	5.770	5.610	5.770	5.695	7,003,368
2026-04-15	5.710	5.710	5.600	5.630	5.556	5,210,400
2026-04-14	5.760	5.760	5.600	5.670	5.596	6,997,410
2026-04-13	5.730	5.740	5.640	5.710	5.635	5,979,550
2026-04-10	5.710	5.810	5.680	5.730	5.655	7,686,570
2026-04-09	5.850	5.850	5.670	5.680	5.606	8,588,750
2026-04-08	5.880	5.930	5.810	5.850	5.774	8,930,177
2026-04-07	5.660	5.840	5.630	5.820	5.744	7,182,891
2026-04-03	5.830	5.860	5.620	5.650	5.576	6,316,920
2026-04-02	5.850	5.900	5.780	5.850	5.774	7,448,820
2026-04-01	5.910	5.950	5.780	5.860	5.783	8,183,139
2026-03-31	5.810	6.000	5.810	5.840	5.764	10,024,580
2026-03-30	5.720	5.810	5.640	5.810	5.734	7,504,165
2026-03-27	5.660	5.780	5.560	5.730	5.655	7,577,337
2026-03-26	5.710	5.810	5.660	5.680	5.606	7,167,760
2026-03-25	5.650	5.790	5.630	5.720	5.645	8,328,030
2026-03-24	5.480	5.680	5.400	5.640	5.566	14,828,684
2026-03-23	5.680	5.680	5.310	5.370	5.300	13,072,731
2026-03-20	5.920	5.960	5.730	5.730	5.655	7,531,738
2026-03-19	6.030	6.090	5.890	5.920	5.843	8,216,750
2026-03-18	6.070	6.090	5.980	6.090	6.010	8,086,330
2026-03-17	6.140	6.210	6.050	6.060	5.981	7,349,116
2026-03-16	6.140	6.190	6.080	6.160	6.079	7,531,799
2026-03-13	6.130	6.200	6.060	6.080	6.001	8,426,518
2026-03-12	6.200	6.220	6.110	6.140	6.060	8,002,252
2026-03-11	6.290	6.310	6.150	6.200	6.119	8,010,520
2026-03-10	6.220	6.300	6.220	6.270	6.188	7,957,570
2026-03-09	6.210	6.280	6.130	6.180	6.099	8,399,147
2026-03-06	6.100	6.260	6.070	6.250	6.168	8,548,580
2026-03-05	6.100	6.250	6.020	6.120	6.040	10,602,411
2026-03-04	5.950	6.080	5.900	6.010	5.931	9,341,177
2026-03-03	6.230	6.300	5.980	6.010	5.931	15,956,950
2026-03-02	6.400	6.470	6.230	6.240	6.158	16,743,060
2026-02-27	6.420	6.500	6.410	6.500	6.415	7,613,130
2026-02-26	6.470	6.500	6.380	6.450	6.366	7,994,567
2026-02-25	6.410	6.550	6.390	6.470	6.385	11,082,513
2026-02-24	6.300	6.450	6.280	6.420	6.336	9,773,538
2026-02-13	6.410	6.490	6.260	6.280	6.198	12,782,340
2026-02-12	6.420	6.530	6.320	6.420	6.336	18,667,604
2026-02-11	6.450	6.530	6.400	6.410	6.326	12,747,116
2026-02-10	6.540	6.540	6.410	6.470	6.385	11,030,148
2026-02-09	6.480	6.600	6.420	6.550	6.464	15,279,890
2026-02-06	6.550	6.560	6.400	6.480	6.395	16,607,300
2026-02-05	6.510	6.610	6.440	6.550	6.464	20,899,398
2026-02-04	6.390	6.550	6.330	6.520	6.435	19,951,380
2026-02-03	6.340	6.470	6.310	6.390	6.306	12,440,930
2026-02-02	6.310	6.450	6.270	6.330	6.247	15,767,230
2026-01-30	6.300	6.410	6.220	6.350	6.267	16,043,320
2026-01-29	6.350	6.440	6.260	6.300	6.218	15,074,630
2026-01-28	6.390	6.540	6.340	6.390	6.306	20,405,893
2026-01-27	6.510	6.570	6.310	6.400	6.316	16,721,968
2026-01-26	6.600	6.650	6.360	6.500	6.415	24,139,060
2026-01-23	6.430	6.820	6.380	6.650	6.563	36,446,131
2026-01-22	6.270	6.490	6.250	6.430	6.346	19,549,557
2026-01-21	6.370	6.440	6.250	6.260	6.178	14,985,714
2026-01-20	6.350	6.450	6.300	6.420	6.336	16,084,009
2026-01-19	6.060	6.420	6.020	6.400	6.316	29,931,196

← NewerPage 3 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.