Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.000 | 6.190 | 5.950 | 6.130 | 6.050 | 18,003,604 |
| 2025-07-21 | 5.920 | 6.000 | 5.890 | 6.000 | 5.922 | 12,276,710 |
| 2025-07-18 | 5.940 | 5.950 | 5.870 | 5.930 | 5.852 | 11,077,860 |
| 2025-07-17 | 6.040 | 6.160 | 5.900 | 5.940 | 5.862 | 15,890,870 |
| 2025-07-16 | 5.970 | 6.050 | 5.900 | 6.020 | 5.941 | 11,534,100 |
| 2025-07-15 | 6.030 | 6.170 | 5.910 | 5.960 | 5.882 | 21,812,642 |
| 2025-07-14 | 5.780 | 6.070 | 5.760 | 6.040 | 5.961 | 25,355,897 |
| 2025-07-11 | 5.860 | 5.890 | 5.710 | 5.800 | 5.724 | 11,925,709 |
| 2025-07-10 | 5.770 | 5.870 | 5.740 | 5.840 | 5.764 | 12,427,630 |
| 2025-07-09 | 5.730 | 5.860 | 5.700 | 5.780 | 5.704 | 13,696,334 |
| 2025-07-08 | 5.720 | 5.750 | 5.680 | 5.720 | 5.645 | 7,376,016 |
| 2025-07-07 | 5.660 | 5.740 | 5.640 | 5.690 | 5.616 | 7,757,032 |
| 2025-07-04 | 5.740 | 5.750 | 5.650 | 5.680 | 5.606 | 8,363,820 |
| 2025-07-03 | 5.750 | 5.760 | 5.680 | 5.720 | 5.645 | 8,187,250 |
| 2025-07-02 | 5.720 | 5.750 | 5.690 | 5.740 | 5.665 | 9,333,282 |
| 2025-07-01 | 5.730 | 5.770 | 5.670 | 5.710 | 5.635 | 10,376,309 |
| 2025-06-30 | 5.680 | 5.740 | 5.640 | 5.730 | 5.655 | 10,806,570 |
| 2025-06-27 | 5.690 | 5.760 | 5.650 | 5.680 | 5.606 | 12,822,161 |
| 2025-06-26 | 5.670 | 5.810 | 5.590 | 5.730 | 5.655 | 25,053,326 |
| 2025-06-25 | 5.600 | 5.850 | 5.580 | 5.720 | 5.645 | 32,941,944 |
| 2025-06-24 | 5.390 | 5.600 | 5.350 | 5.560 | 5.487 | 13,325,230 |
| 2025-06-23 | 5.160 | 5.390 | 5.140 | 5.390 | 5.320 | 9,912,823 |
| 2025-06-20 | 5.220 | 5.290 | 5.210 | 5.240 | 5.172 | 6,368,680 |
| 2025-06-19 | 5.270 | 5.340 | 5.220 | 5.260 | 5.191 | 10,700,385 |
| 2025-06-18 | 5.360 | 5.380 | 5.270 | 5.280 | 5.211 | 10,136,920 |
| 2025-06-17 | 5.430 | 5.460 | 5.360 | 5.400 | 5.329 | 8,320,788 |
| 2025-06-16 | 5.350 | 5.460 | 5.320 | 5.410 | 5.339 | 7,239,170 |
| 2025-06-13 | 5.560 | 5.580 | 5.370 | 5.400 | 5.329 | 14,221,320 |
| 2025-06-12 | 5.570 | 5.620 | 5.510 | 5.580 | 5.507 | 10,431,484 |
| 2025-06-11 | 5.560 | 5.620 | 5.520 | 5.560 | 5.487 | 8,045,309 |
| 2025-06-10 | 5.610 | 5.620 | 5.470 | 5.550 | 5.477 | 12,530,394 |
| 2025-06-09 | 5.610 | 5.650 | 5.590 | 5.610 | 5.537 | 10,691,310 |
| 2025-06-06 | 5.640 | 5.670 | 5.530 | 5.610 | 5.537 | 9,965,101 |
| 2025-06-05 | 5.710 | 5.740 | 5.600 | 5.630 | 5.556 | 15,245,950 |
| 2025-06-04 | 5.570 | 5.700 | 5.550 | 5.700 | 5.626 | 18,417,111 |
| 2025-06-03 | 5.450 | 5.560 | 5.410 | 5.560 | 5.487 | 10,050,276 |
| 2025-05-30 | 5.560 | 5.590 | 5.430 | 5.480 | 5.408 | 14,324,680 |
| 2025-05-29 | 5.560 | 5.650 | 5.470 | 5.580 | 5.507 | 18,748,823 |
| 2025-05-28 | 7.320 | 7.370 | 7.230 | 7.260 | 5.436 | 14,194,674 |
| 2025-05-27 | 7.220 | 7.340 | 7.190 | 7.330 | 5.488 | 14,742,486 |
| 2025-05-26 | 7.200 | 7.270 | 7.140 | 7.240 | 5.421 | 9,301,094 |
| 2025-05-23 | 7.330 | 7.340 | 7.180 | 7.180 | 5.376 | 16,481,920 |
| 2025-05-22 | 7.450 | 7.500 | 7.180 | 7.190 | 5.383 | 19,976,710 |
| 2025-05-21 | 7.430 | 7.430 | 7.310 | 7.390 | 5.533 | 15,307,165 |
| 2025-05-20 | 7.420 | 7.480 | 7.360 | 7.410 | 5.548 | 17,163,880 |
| 2025-05-19 | 7.370 | 7.440 | 7.330 | 7.430 | 5.563 | 21,057,029 |
| 2025-05-16 | 7.350 | 7.390 | 7.220 | 7.370 | 5.518 | 22,207,640 |
| 2025-05-15 | 7.210 | 7.390 | 7.140 | 7.350 | 5.503 | 32,612,840 |
| 2025-05-14 | 7.160 | 7.240 | 7.080 | 7.210 | 5.398 | 18,700,363 |
| 2025-05-13 | 7.190 | 7.220 | 7.090 | 7.140 | 5.346 | 13,672,291 |
| 2025-05-12 | 7.170 | 7.210 | 7.110 | 7.150 | 5.353 | 10,935,359 |
| 2025-05-09 | 7.240 | 7.240 | 7.080 | 7.130 | 5.338 | 17,777,103 |
| 2025-05-08 | 7.180 | 7.300 | 7.070 | 7.240 | 5.421 | 25,530,343 |
| 2025-05-07 | 7.240 | 7.360 | 7.120 | 7.190 | 5.383 | 25,497,300 |
| 2025-05-06 | 7.130 | 7.240 | 7.110 | 7.170 | 5.368 | 24,191,141 |
| 2025-04-30 | 7.110 | 7.600 | 7.080 | 7.090 | 5.308 | 35,385,760 |
| 2025-04-29 | 7.010 | 7.270 | 6.880 | 7.210 | 5.398 | 32,370,266 |
| 2025-04-28 | 7.210 | 7.280 | 6.950 | 7.000 | 5.241 | 21,183,254 |
| 2025-04-25 | 7.080 | 7.390 | 7.080 | 7.170 | 5.368 | 28,091,113 |
| 2025-04-24 | 7.250 | 7.300 | 7.020 | 7.140 | 5.346 | 34,257,082 |
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.