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
2025-01-21	6.400	6.430	6.230	6.340	4.747	14,165,710
2025-01-20	6.270	6.420	6.150	6.340	4.747	15,761,937
2025-01-17	6.330	6.370	6.200	6.200	4.642	16,253,510
2025-01-16	6.360	6.480	6.330	6.400	4.792	23,722,106
2025-01-15	6.400	6.520	6.230	6.260	4.687	32,311,994
2025-01-14	5.950	6.490	5.900	6.350	4.754	41,593,497
2025-01-13	5.820	5.920	5.560	5.900	4.417	20,349,695
2025-01-10	6.280	6.340	5.900	5.910	4.425	21,086,669
2025-01-09	6.350	6.390	6.190	6.240	4.672	20,972,659
2025-01-08	6.010	6.540	6.010	6.350	4.754	35,593,850
2025-01-07	6.000	6.060	5.810	6.060	4.537	28,348,850
2025-01-06	6.190	6.260	5.930	6.000	4.492	46,709,854
2025-01-03	7.180	7.180	6.590	6.590	4.934	38,149,020
2025-01-02	6.830	7.480	6.820	7.320	5.481	63,679,495
2024-12-31	6.750	7.130	6.720	6.950	5.204	44,236,463
2024-12-30	6.760	6.890	6.610	6.810	5.099	36,398,791
2024-12-27	6.620	6.870	6.490	6.700	5.016	36,128,137
2024-12-26	6.360	6.670	6.310	6.610	4.949	31,464,001
2024-12-25	6.470	6.470	6.010	6.350	4.754	29,954,251
2024-12-24	6.400	6.490	6.270	6.460	4.837	24,155,891
2024-12-23	6.830	6.930	6.350	6.390	4.784	30,431,072
2024-12-20	7.000	7.290	6.820	6.820	5.106	38,606,230
2024-12-19	7.100	7.230	6.810	6.880	5.151	37,919,325
2024-12-18	7.200	7.540	7.080	7.260	5.436	53,746,969
2024-12-17	8.880	8.880	7.710	7.710	5.773	61,204,010
2024-12-16	8.120	8.570	7.990	8.570	6.417	25,143,120
2024-12-13	7.640	8.080	7.510	7.790	5.833	60,586,845
2024-12-12	7.380	8.090	7.320	7.710	5.773	62,132,970
2024-12-11	7.040	7.430	7.040	7.360	5.511	32,474,321
2024-12-10	7.100	7.220	6.980	7.100	5.316	27,721,393
2024-12-09	6.950	7.040	6.820	6.880	5.151	18,146,700
2024-12-06	6.950	7.030	6.800	6.960	5.211	18,967,565
2024-12-05	6.800	6.900	6.700	6.900	5.166	17,373,194
2024-12-04	6.920	7.100	6.780	6.820	5.106	24,383,269
2024-12-03	6.860	7.100	6.800	6.920	5.181	23,971,500
2024-12-02	6.700	6.990	6.690	6.900	5.166	25,441,243
2024-11-29	6.560	6.700	6.560	6.690	5.009	19,442,562
2024-11-28	6.340	6.650	6.340	6.560	4.912	21,743,410
2024-11-27	6.360	6.380	6.120	6.350	4.754	12,541,361
2024-11-26	6.250	6.410	6.250	6.370	4.769	16,735,478
2024-11-25	6.230	6.350	6.150	6.280	4.702	14,173,045
2024-11-22	6.370	6.400	6.160	6.260	4.687	20,589,723
2024-11-21	6.250	6.410	6.220	6.370	4.769	15,121,783
2024-11-20	6.150	6.270	6.120	6.250	4.680	12,502,033
2024-11-19	6.010	6.150	5.930	6.150	4.605	13,870,342
2024-11-18	6.200	6.280	5.980	6.000	4.492	20,738,640
2024-11-15	6.380	6.460	6.180	6.180	4.627	18,260,516
2024-11-14	6.660	6.690	6.350	6.400	4.792	20,426,775
2024-11-13	6.800	6.850	6.490	6.680	5.001	22,132,865
2024-11-12	6.890	6.970	6.730	6.790	5.084	27,786,070
2024-11-11	6.910	6.980	6.750	6.890	5.159	33,316,753
2024-11-08	7.460	7.560	7.010	7.050	5.279	55,845,363
2024-11-07	6.840	7.430	6.750	7.430	5.563	50,975,520
2024-11-06	6.740	6.980	6.700	6.750	5.054	32,697,674
2024-11-05	6.670	6.820	6.600	6.720	5.031	25,016,808
2024-11-04	6.500	6.720	6.400	6.680	5.001	28,214,512
2024-11-01	6.800	7.050	6.560	6.590	4.934	37,795,793
2024-10-31	6.760	7.280	6.640	6.820	5.106	61,919,152
2024-10-30	6.240	7.010	6.180	6.940	5.196	70,208,118
2024-10-29	6.090	6.690	6.010	6.440	4.822	77,869,820

← NewerPage 8 of 21 · 1,217 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.