Zhongxing Shenyang Commercial Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.790 | 6.140 | 5.790 | 6.080 | 4.552 | 26,380,469 |
| 2024-10-25 | 5.760 | 5.850 | 5.760 | 5.810 | 4.350 | 13,828,911 |
| 2024-10-24 | 5.700 | 5.800 | 5.660 | 5.760 | 4.313 | 11,740,950 |
| 2024-10-23 | 5.700 | 5.930 | 5.660 | 5.730 | 4.290 | 19,988,932 |
| 2024-10-22 | 5.550 | 5.740 | 5.550 | 5.700 | 4.268 | 16,475,654 |
| 2024-10-21 | 5.620 | 5.660 | 5.550 | 5.590 | 4.185 | 16,679,237 |
| 2024-10-18 | 5.570 | 5.700 | 5.510 | 5.630 | 4.215 | 15,232,588 |
| 2024-10-17 | 5.670 | 5.710 | 5.530 | 5.570 | 4.170 | 14,567,922 |
| 2024-10-16 | 5.580 | 5.740 | 5.530 | 5.650 | 4.230 | 15,917,363 |
| 2024-10-15 | 5.600 | 5.880 | 5.510 | 5.730 | 4.290 | 30,861,242 |
| 2024-10-14 | 5.700 | 5.700 | 5.420 | 5.630 | 4.215 | 30,187,402 |
| 2024-10-11 | 5.690 | 6.000 | 5.630 | 5.790 | 4.335 | 38,820,633 |
| 2024-10-10 | 5.460 | 5.780 | 5.360 | 5.610 | 4.200 | 23,317,923 |
| 2024-10-09 | 5.870 | 5.870 | 5.400 | 5.430 | 4.066 | 29,086,605 |
| 2024-10-08 | 6.450 | 6.500 | 5.790 | 6.000 | 4.492 | 48,992,728 |
| 2024-09-30 | 5.650 | 5.980 | 5.510 | 5.930 | 4.440 | 33,494,944 |
| 2024-09-27 | 5.420 | 5.590 | 5.370 | 5.500 | 4.118 | 20,994,646 |
| 2024-09-26 | 5.150 | 5.370 | 5.150 | 5.370 | 4.021 | 17,178,834 |
| 2024-09-25 | 5.140 | 5.260 | 5.110 | 5.120 | 3.834 | 17,214,600 |
| 2024-09-24 | 4.950 | 5.130 | 4.950 | 5.120 | 3.834 | 16,812,871 |
| 2024-09-23 | 4.970 | 4.990 | 4.890 | 4.910 | 3.676 | 5,127,441 |
| 2024-09-20 | 4.920 | 4.980 | 4.900 | 4.960 | 3.714 | 6,702,150 |
| 2024-09-19 | 4.790 | 4.970 | 4.760 | 4.950 | 3.706 | 10,997,777 |
| 2024-09-18 | 4.760 | 4.780 | 4.640 | 4.770 | 3.571 | 5,024,617 |
| 2024-09-13 | 4.800 | 4.830 | 4.720 | 4.730 | 3.542 | 5,294,634 |
| 2024-09-12 | 4.810 | 4.860 | 4.780 | 4.790 | 3.586 | 5,837,000 |
| 2024-09-11 | 4.950 | 4.950 | 4.760 | 4.810 | 3.601 | 8,162,891 |
| 2024-09-10 | 4.950 | 4.990 | 4.860 | 4.950 | 3.706 | 9,978,073 |
| 2024-09-09 | 4.790 | 5.000 | 4.750 | 4.950 | 3.706 | 14,596,838 |
| 2024-09-06 | 4.860 | 4.960 | 4.810 | 4.850 | 3.631 | 10,601,227 |
| 2024-09-05 | 4.720 | 4.830 | 4.720 | 4.830 | 3.616 | 6,283,550 |
| 2024-09-04 | 4.760 | 4.800 | 4.700 | 4.710 | 3.527 | 4,784,000 |
| 2024-09-03 | 4.720 | 4.830 | 4.720 | 4.800 | 3.594 | 6,035,902 |
| 2024-09-02 | 4.830 | 4.890 | 4.750 | 4.760 | 3.564 | 6,442,540 |
| 2024-08-30 | 4.730 | 4.920 | 4.690 | 4.850 | 3.631 | 10,538,970 |
| 2024-08-29 | 4.650 | 4.720 | 4.590 | 4.710 | 3.527 | 6,898,177 |
| 2024-08-28 | 4.780 | 4.850 | 4.650 | 4.700 | 3.519 | 9,524,775 |
| 2024-08-27 | 4.680 | 4.710 | 4.630 | 4.650 | 3.482 | 4,749,550 |
| 2024-08-26 | 4.600 | 4.690 | 4.580 | 4.680 | 3.504 | 4,281,940 |
| 2024-08-23 | 4.620 | 4.650 | 4.560 | 4.600 | 3.444 | 4,770,350 |
| 2024-08-22 | 4.730 | 4.750 | 4.620 | 4.640 | 3.474 | 4,805,270 |
| 2024-08-21 | 4.720 | 4.760 | 4.690 | 4.730 | 3.542 | 4,280,850 |
| 2024-08-20 | 4.830 | 4.830 | 4.690 | 4.730 | 3.542 | 5,299,580 |
| 2024-08-19 | 4.800 | 4.810 | 4.730 | 4.780 | 3.579 | 5,572,060 |
| 2024-08-16 | 4.910 | 4.950 | 4.780 | 4.790 | 3.586 | 7,969,061 |
| 2024-08-15 | 4.860 | 4.920 | 4.780 | 4.910 | 3.676 | 9,109,880 |
| 2024-08-14 | 4.860 | 4.920 | 4.850 | 4.860 | 3.639 | 6,934,330 |
| 2024-08-13 | 4.880 | 4.900 | 4.770 | 4.850 | 3.631 | 9,377,810 |
| 2024-08-12 | 4.980 | 4.990 | 4.840 | 4.870 | 3.646 | 15,030,666 |
| 2024-08-09 | 5.270 | 5.310 | 5.000 | 5.020 | 3.759 | 30,877,190 |
| 2024-08-08 | 5.150 | 5.550 | 5.150 | 5.360 | 4.013 | 41,935,275 |
| 2024-08-07 | 5.150 | 5.660 | 5.050 | 5.420 | 4.058 | 47,971,927 |
| 2024-08-06 | 5.130 | 5.240 | 4.950 | 5.150 | 3.856 | 25,193,201 |
| 2024-08-05 | 5.090 | 5.150 | 4.870 | 4.900 | 3.669 | 18,967,833 |
| 2024-08-02 | 4.900 | 5.050 | 4.850 | 4.910 | 3.676 | 12,262,247 |
| 2024-08-01 | 4.960 | 5.000 | 4.890 | 4.910 | 3.676 | 8,073,390 |
| 2024-07-31 | 4.870 | 4.990 | 4.860 | 4.960 | 3.714 | 10,349,810 |
| 2024-07-30 | 4.760 | 4.920 | 4.720 | 4.860 | 3.639 | 9,836,967 |
| 2024-07-29 | 4.730 | 4.780 | 4.650 | 4.760 | 3.564 | 6,152,608 |
| 2024-07-26 | 4.600 | 4.720 | 4.560 | 4.700 | 3.519 | 6,973,717 |
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.