Shanghai Zhezhong Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.190	16.390	16.060	16.140	16.140	3,041,900
2026-10-20	15.950	16.240	15.820	16.050	16.050	3,671,000
2026-10-19	16.040	16.250	15.820	15.950	15.950	4,426,600
2026-10-16	16.400	16.700	16.040	16.170	16.170	3,729,300
2026-10-15	16.100	16.430	16.100	16.140	16.140	4,262,700
2026-10-14	17.190	17.230	16.610	16.630	16.630	4,407,800
2026-10-13	17.110	17.350	16.600	17.230	17.230	5,253,400
2026-10-12	17.810	17.840	17.300	17.310	17.310	4,513,200
2026-10-09	17.630	18.070	16.750	17.920	17.920	8,915,557
2026-10-08	17.820	18.370	17.460	17.700	17.700	4,542,500
2026-09-30	18.110	18.130	17.730	17.810	17.810	3,914,900
2026-09-29	17.860	18.110	17.700	17.900	17.900	4,374,027
2026-09-28	18.410	18.490	17.750	17.970	17.970	5,977,133
2026-09-24	18.480	18.790	18.310	18.410	18.410	7,254,476
2026-09-23	18.980	19.040	18.410	18.520	18.520	7,528,782
2026-09-22	19.300	19.590	19.000	19.080	19.080	8,667,207
2026-09-21	18.900	19.350	18.780	19.160	19.160	10,164,953
2026-09-18	18.600	18.960	18.500	18.830	18.830	10,150,474
2026-09-17	18.510	18.800	18.320	18.480	18.480	8,599,595
2026-09-16	18.600	18.850	18.230	18.680	18.680	12,852,580
2026-09-15	19.800	19.900	18.650	18.700	18.700	22,117,697
2026-09-14	18.200	19.820	18.140	19.820	19.820	13,125,290
2026-09-11	17.800	18.330	17.220	18.020	18.020	9,625,882
2026-09-10	18.310	18.330	17.900	17.970	17.970	4,820,098
2026-09-09	18.530	18.650	18.280	18.450	18.450	4,614,100
2026-09-08	18.850	18.860	18.420	18.500	18.500	4,938,900
2026-09-07	18.680	18.980	18.500	18.830	18.830	5,267,413
2026-09-04	19.210	19.380	18.490	18.630	18.630	6,110,129
2026-09-03	19.370	19.530	18.970	19.200	19.200	6,205,000
2026-09-02	19.620	19.740	19.370	19.370	19.370	5,864,600
2026-09-01	20.280	20.380	19.670	19.850	19.850	7,776,481
2026-08-31	20.410	20.800	20.250	20.370	20.370	8,486,308
2026-08-28	20.920	21.180	20.600	20.650	20.650	6,654,700
2026-08-27	20.550	21.080	20.230	21.010	21.010	11,424,000
2026-08-26	20.530	21.420	20.280	20.740	20.740	12,253,315
2026-08-25	21.530	21.570	19.970	20.620	20.620	11,494,066
2026-08-24	23.090	23.140	20.800	21.320	21.320	15,472,540
2026-08-21	23.110	23.800	22.560	23.070	23.070	18,606,549
2026-08-20	26.320	26.410	23.670	23.670	23.670	21,234,539
2026-08-19	25.740	27.480	25.520	26.300	26.300	17,312,939
2026-08-18	24.390	26.660	24.020	26.100	26.100	23,791,217
2026-08-17	22.600	24.560	22.400	24.330	24.330	23,225,732
2026-08-14	21.490	22.360	21.390	22.330	22.330	5,961,995
2026-08-13	21.600	21.990	21.260	21.610	21.610	7,197,193
2026-08-12	20.700	21.540	20.530	21.440	21.440	6,262,100
2026-08-11	20.550	21.070	20.270	20.750	20.750	5,251,142
2026-08-10	20.500	20.790	20.050	20.770	20.770	5,768,554
2026-08-07	20.190	20.670	20.170	20.470	20.470	6,625,700
2026-08-06	20.030	20.390	19.230	20.190	20.190	10,106,429
2026-08-05	18.190	20.000	18.120	20.000	20.000	5,942,097
2026-08-04	17.640	18.260	17.470	18.180	18.180	5,541,094
2026-08-03	17.500	17.680	16.760	17.450	17.450	10,657,609
2026-07-31	15.840	17.130	15.840	17.130	17.130	6,835,945
2026-07-30	16.390	16.580	15.500	15.570	15.570	5,974,700
2026-07-29	16.760	17.040	16.250	16.500	16.500	4,559,492
2026-07-28	16.910	17.330	16.650	16.750	16.750	4,038,400
2026-07-27	16.430	17.320	16.430	17.050	17.050	4,336,900
2026-07-24	17.150	17.190	16.500	16.660	16.660	5,878,900
2026-07-23	16.930	17.270	16.610	17.190	17.190	6,101,950
2026-07-22	17.270	17.560	16.850	16.930	16.930	7,346,029

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.5000 CNY
2025-06-13	0.5000 CNY
2024-05-28	0.2000 CNY
2023-07-04	0.2000 CNY
2022-05-26	0.2000 CNY
2021-05-21	0.2000 CNY
2020-06-09	0.2000 CNY
2019-07-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.