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
2026-01-16	6.270	6.310	6.060	6.070	5.991	21,378,420
2026-01-15	6.250	6.310	6.160	6.260	6.178	18,807,990
2026-01-14	6.330	6.510	6.190	6.250	6.168	25,754,265
2026-01-13	6.440	6.630	6.330	6.390	6.306	23,231,250
2026-01-12	6.390	6.490	6.280	6.470	6.385	25,331,844
2026-01-09	6.140	6.410	6.120	6.390	6.306	35,388,284
2026-01-08	6.160	6.220	6.070	6.160	6.079	21,862,406
2026-01-07	6.230	6.300	6.120	6.170	6.089	22,860,424
2026-01-06	6.200	6.300	6.130	6.250	6.168	23,986,768
2026-01-05	6.290	6.350	6.170	6.190	6.109	18,639,185
2025-12-31	6.500	6.510	6.280	6.290	6.208	17,987,397
2025-12-30	6.510	6.770	6.220	6.430	6.346	32,743,245
2025-12-29	6.730	6.810	6.410	6.520	6.435	34,469,231
2025-12-26	6.510	7.050	6.500	6.680	6.593	42,059,795
2025-12-25	6.620	6.730	6.520	6.570	6.484	24,795,199
2025-12-24	6.660	6.760	6.580	6.670	6.583	33,128,573
2025-12-23	6.580	6.950	6.450	6.820	6.731	55,247,637
2025-12-22	6.650	6.740	6.580	6.640	6.553	31,676,844
2025-12-19	6.540	6.810	6.430	6.740	6.652	45,047,959
2025-12-18	6.340	6.700	6.290	6.560	6.474	40,159,438
2025-12-17	6.410	6.580	6.220	6.440	6.356	36,709,051
2025-12-16	6.230	6.550	6.190	6.350	6.267	29,007,937
2025-12-15	6.180	6.340	6.120	6.270	6.188	22,872,755
2025-12-12	6.220	6.260	6.060	6.130	6.050	18,847,168
2025-12-11	6.430	6.460	6.050	6.210	6.129	30,087,225
2025-12-10	6.560	6.620	6.380	6.440	6.356	31,688,984
2025-12-09	6.310	6.530	6.170	6.450	6.366	34,717,291
2025-12-08	6.300	6.410	6.240	6.350	6.267	15,615,952
2025-12-05	6.310	6.370	6.170	6.290	6.208	17,583,096
2025-12-04	6.430	6.470	6.270	6.300	6.218	19,409,810
2025-12-03	6.530	6.660	6.390	6.470	6.385	34,317,185
2025-12-02	6.600	6.800	6.520	6.620	6.533	32,707,758
2025-12-01	6.510	7.090	6.470	6.660	6.573	51,988,949
2025-11-28	6.310	6.900	6.130	6.600	6.514	63,430,777
2025-11-27	6.450	6.500	6.260	6.290	6.208	34,952,391
2025-11-26	6.100	6.500	6.100	6.500	6.415	16,953,118
2025-11-25	5.960	6.150	5.940	6.100	6.020	10,263,912
2025-11-24	5.940	6.040	5.880	5.960	5.882	9,635,748
2025-11-21	6.080	6.160	5.880	5.900	5.823	17,489,485
2025-11-20	6.280	6.380	6.050	6.130	6.050	21,492,514
2025-11-19	6.200	6.360	6.120	6.330	6.247	16,663,617
2025-11-18	6.260	6.270	6.110	6.200	6.119	9,629,495
2025-11-17	6.210	6.300	6.210	6.260	6.178	11,737,340
2025-11-14	6.190	6.290	6.160	6.230	6.149	10,891,160
2025-11-13	6.080	6.230	6.020	6.220	6.139	14,752,213
2025-11-12	6.190	6.190	6.050	6.080	6.001	10,848,507
2025-11-11	6.010	6.100	5.970	6.090	6.010	11,079,974
2025-11-10	5.940	6.000	5.860	6.000	5.922	8,073,164
2025-11-07	5.950	5.980	5.910	5.910	5.833	6,018,092
2025-11-06	5.950	5.980	5.870	5.930	5.852	7,753,910
2025-11-05	5.890	5.990	5.860	5.970	5.892	8,784,530
2025-11-04	5.880	5.940	5.820	5.930	5.852	8,126,410
2025-11-03	5.830	5.890	5.770	5.870	5.793	9,043,111
2025-10-31	5.790	5.820	5.740	5.810	5.734	7,376,805
2025-10-30	5.780	5.820	5.730	5.740	5.665	6,686,164
2025-10-29	5.810	5.820	5.700	5.780	5.704	7,127,889
2025-10-28	5.750	5.870	5.730	5.830	5.754	8,940,180
2025-10-27	5.740	5.830	5.710	5.750	5.675	8,764,351
2025-10-24	5.890	5.890	5.770	5.780	5.704	7,529,653
2025-10-23	5.820	5.870	5.790	5.870	5.793	6,341,849

← NewerPage 4 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.