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
2025-10-22	5.780	5.870	5.780	5.840	5.764	8,695,963
2025-10-21	5.680	5.820	5.680	5.810	5.734	8,431,092
2025-10-20	5.650	5.720	5.600	5.720	5.645	7,996,920
2025-10-17	5.660	5.700	5.620	5.650	5.576	6,231,764
2025-10-16	5.710	5.780	5.640	5.660	5.586	6,742,300
2025-10-15	5.650	5.750	5.630	5.740	5.665	8,510,490
2025-10-14	5.620	5.680	5.590	5.650	5.576	10,485,920
2025-10-13	5.460	5.640	5.360	5.630	5.556	11,284,019
2025-10-10	5.470	5.610	5.450	5.550	5.477	9,054,571
2025-10-09	5.600	5.600	5.420	5.470	5.399	11,401,417
2025-09-30	5.610	5.620	5.550	5.560	5.487	6,351,826
2025-09-29	5.650	5.650	5.520	5.600	5.527	9,434,740
2025-09-26	5.610	5.700	5.570	5.620	5.547	8,786,618
2025-09-25	5.740	5.740	5.600	5.610	5.537	7,458,190
2025-09-24	5.670	5.770	5.600	5.730	5.655	8,181,578
2025-09-23	5.730	5.750	5.530	5.680	5.606	9,713,850
2025-09-22	5.790	5.800	5.710	5.730	5.655	7,382,410
2025-09-19	5.860	5.870	5.750	5.790	5.714	9,769,465
2025-09-18	6.010	6.020	5.790	5.830	5.754	15,951,421
2025-09-17	6.130	6.130	5.990	6.000	5.922	16,303,621
2025-09-16	6.050	6.140	6.030	6.100	6.020	11,566,634
2025-09-15	6.090	6.110	6.000	6.080	6.001	10,499,616
2025-09-12	6.170	6.310	6.080	6.080	6.001	16,016,822
2025-09-11	6.170	6.230	6.080	6.170	6.089	12,658,454
2025-09-10	6.100	6.230	6.060	6.230	6.149	14,237,237
2025-09-09	6.120	6.140	6.040	6.080	6.001	9,717,560
2025-09-08	6.190	6.260	6.070	6.120	6.040	13,353,990
2025-09-05	6.160	6.210	5.920	6.180	6.099	21,888,663
2025-09-04	5.920	6.270	5.890	6.160	6.079	25,086,680
2025-09-03	6.080	6.110	5.910	5.930	5.852	11,356,757
2025-09-02	6.060	6.100	5.980	6.070	5.991	12,224,495
2025-09-01	6.060	6.140	5.990	6.060	5.981	12,007,132
2025-08-29	6.120	6.190	6.050	6.060	5.981	9,998,418
2025-08-28	6.090	6.170	5.880	6.120	6.040	15,019,857
2025-08-27	6.250	6.250	6.100	6.100	6.020	11,477,868
2025-08-26	6.160	6.250	6.080	6.220	6.139	12,864,658
2025-08-25	6.260	6.300	6.110	6.170	6.089	17,584,228
2025-08-22	6.340	6.340	6.180	6.250	6.168	9,382,194
2025-08-21	6.260	6.450	6.230	6.340	6.257	12,042,629
2025-08-20	6.140	6.270	6.130	6.270	6.188	12,439,156
2025-08-19	6.130	6.190	6.090	6.170	6.089	11,588,649
2025-08-18	6.210	6.230	6.080	6.100	6.020	17,296,409
2025-08-15	6.210	6.230	6.140	6.200	6.119	11,451,561
2025-08-14	6.450	6.510	6.170	6.180	6.099	18,294,587
2025-08-13	6.710	6.790	6.280	6.450	6.366	24,844,704
2025-08-12	6.330	6.470	6.290	6.460	6.376	11,384,579
2025-08-11	6.250	6.340	6.230	6.320	6.237	10,064,969
2025-08-08	6.180	6.280	6.160	6.230	6.149	7,889,148
2025-08-07	6.200	6.290	6.170	6.170	6.089	8,414,807
2025-08-06	6.210	6.260	6.160	6.180	6.099	8,035,350
2025-08-05	6.070	6.280	6.010	6.210	6.129	12,233,784
2025-08-04	6.000	6.100	5.910	6.090	6.010	9,456,755
2025-08-01	6.010	6.090	6.010	6.030	5.951	8,853,107
2025-07-31	6.180	6.180	6.020	6.030	5.951	10,124,520
2025-07-30	6.040	6.200	6.040	6.190	6.109	15,941,868
2025-07-29	6.080	6.100	5.980	6.050	5.971	9,395,930
2025-07-28	6.130	6.180	6.060	6.080	6.001	9,150,878
2025-07-25	6.150	6.210	6.090	6.130	6.050	10,185,317
2025-07-24	6.150	6.200	6.090	6.140	6.060	11,374,411
2025-07-23	6.110	6.310	6.090	6.120	6.040	17,455,354

← NewerPage 5 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.