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
2025-04-23	7.730	7.750	7.280	7.310	5.473	56,038,434
2025-04-22	7.700	7.920	7.600	7.870	5.892	58,504,642
2025-04-21	7.550	7.830	7.500	7.570	5.668	44,449,152
2025-04-18	7.460	7.780	7.350	7.660	5.735	50,879,748
2025-04-17	7.330	7.610	7.270	7.560	5.660	41,808,579
2025-04-16	7.410	7.550	7.200	7.440	5.571	40,170,969
2025-04-15	7.950	8.100	7.420	7.480	5.600	61,014,959
2025-04-14	7.870	8.230	7.800	8.060	6.035	63,315,821
2025-04-11	8.220	8.350	7.840	8.020	6.005	75,290,657
2025-04-10	7.800	8.830	7.730	8.450	6.327	101,343,977
2025-04-09	8.070	8.970	7.680	8.260	6.184	108,592,876
2025-04-08	7.690	8.370	7.210	8.370	6.267	80,924,112
2025-04-07	6.960	7.960	6.960	7.610	5.698	96,870,364
2025-04-03	6.900	7.310	6.880	7.240	5.421	54,776,826
2025-04-02	6.950	7.070	6.860	7.020	5.256	40,577,365
2025-04-01	6.930	7.360	6.850	7.140	5.346	73,230,640
2025-03-31	6.540	6.930	6.540	6.930	5.189	21,286,365
2025-03-28	6.580	6.580	6.300	6.300	4.717	11,908,390
2025-03-27	6.580	6.630	6.470	6.540	4.897	6,830,980
2025-03-26	6.440	6.600	6.380	6.570	4.919	9,558,634
2025-03-25	6.520	6.520	6.360	6.430	4.814	8,623,743
2025-03-24	6.640	6.860	6.410	6.530	4.889	11,720,667
2025-03-21	6.730	6.750	6.620	6.680	5.001	7,878,780
2025-03-20	6.720	6.810	6.720	6.770	5.069	8,869,250
2025-03-19	6.750	6.770	6.680	6.740	5.046	8,155,550
2025-03-18	6.880	6.900	6.740	6.780	5.076	13,477,804
2025-03-17	6.950	7.010	6.890	6.890	5.159	15,465,056
2025-03-14	6.920	7.070	6.870	6.950	5.204	25,441,172
2025-03-13	6.780	7.180	6.590	6.920	5.181	32,533,200
2025-03-12	6.580	6.780	6.530	6.680	5.001	12,368,460
2025-03-11	6.390	6.580	6.330	6.580	4.927	11,411,713
2025-03-10	6.290	6.450	6.280	6.440	4.822	12,248,340
2025-03-07	6.430	6.470	6.300	6.300	4.717	11,044,540
2025-03-06	6.470	6.480	6.360	6.450	4.829	11,773,450
2025-03-05	6.420	6.460	6.270	6.390	4.784	12,742,990
2025-03-04	6.350	6.470	6.310	6.470	4.844	9,287,428
2025-03-03	6.470	6.560	6.360	6.400	4.792	13,545,611
2025-02-28	6.730	6.750	6.450	6.480	4.852	19,389,878
2025-02-27	6.690	6.860	6.610	6.750	5.054	25,431,289
2025-02-26	6.450	6.800	6.450	6.600	4.942	17,117,765
2025-02-25	6.410	6.610	6.370	6.460	4.837	14,380,311
2025-02-24	6.450	6.540	6.390	6.470	4.844	10,180,170
2025-02-21	6.550	6.590	6.380	6.480	4.852	14,138,137
2025-02-20	6.410	6.580	6.360	6.550	4.904	12,206,231
2025-02-19	6.370	6.500	6.330	6.420	4.807	9,152,780
2025-02-18	6.680	6.680	6.340	6.370	4.769	13,571,607
2025-02-17	6.610	6.770	6.550	6.690	5.009	11,920,714
2025-02-14	6.660	6.700	6.540	6.570	4.919	13,714,860
2025-02-13	6.810	6.850	6.700	6.710	5.024	12,954,951
2025-02-12	6.760	6.880	6.630	6.830	5.114	16,636,490
2025-02-11	6.760	6.760	6.520	6.730	5.039	16,613,870
2025-02-10	6.270	6.730	6.270	6.730	5.039	24,316,240
2025-02-07	6.120	6.390	6.120	6.270	4.695	17,084,273
2025-02-06	6.080	6.140	6.020	6.140	4.597	10,249,380
2025-02-05	6.220	6.250	6.040	6.110	4.575	13,089,050
2025-01-27	6.290	6.430	6.180	6.180	4.627	14,943,341
2025-01-24	6.180	6.280	6.100	6.260	4.687	12,510,032
2025-01-23	6.210	6.400	6.180	6.180	4.627	16,698,253
2025-01-22	6.340	6.350	6.110	6.130	4.590	15,096,120
2025-01-21	6.400	6.430	6.230	6.340	4.747	14,165,710

← NewerPage 7 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.