Shanghai Zhezhong Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.050 | 7.200 | 7.050 | 7.170 | 6.741 | 996,500 |
| 2024-07-25 | 6.970 | 7.090 | 6.910 | 7.040 | 6.619 | 936,202 |
| 2024-07-24 | 7.050 | 7.100 | 6.920 | 6.930 | 6.516 | 986,198 |
| 2024-07-23 | 7.190 | 7.260 | 7.090 | 7.100 | 6.675 | 1,032,900 |
| 2024-07-22 | 7.140 | 7.210 | 7.130 | 7.190 | 6.760 | 861,876 |
| 2024-07-19 | 7.050 | 7.180 | 7.050 | 7.130 | 6.704 | 1,207,000 |
| 2024-07-18 | 7.050 | 7.100 | 6.970 | 7.060 | 6.638 | 1,164,139 |
| 2024-07-17 | 7.110 | 7.190 | 7.060 | 7.100 | 6.675 | 1,059,299 |
| 2024-07-16 | 7.210 | 7.280 | 7.050 | 7.080 | 6.657 | 1,422,439 |
| 2024-07-15 | 7.430 | 7.540 | 7.240 | 7.250 | 6.816 | 1,355,699 |
| 2024-07-12 | 7.560 | 7.560 | 7.400 | 7.490 | 7.042 | 1,237,800 |
| 2024-07-11 | 7.350 | 7.500 | 7.280 | 7.480 | 7.033 | 1,289,300 |
| 2024-07-10 | 7.350 | 7.470 | 7.330 | 7.330 | 6.892 | 892,000 |
| 2024-07-09 | 7.240 | 7.410 | 7.150 | 7.390 | 6.948 | 1,076,900 |
| 2024-07-08 | 7.450 | 7.510 | 7.220 | 7.240 | 6.807 | 1,084,203 |
| 2024-07-05 | 7.470 | 7.490 | 7.340 | 7.460 | 7.014 | 1,015,100 |
| 2024-07-04 | 7.630 | 7.670 | 7.400 | 7.420 | 6.976 | 1,000,500 |
| 2024-07-03 | 7.700 | 7.740 | 7.610 | 7.630 | 7.174 | 762,493 |
| 2024-07-02 | 7.740 | 7.750 | 7.580 | 7.700 | 7.240 | 1,074,700 |
| 2024-07-01 | 7.630 | 7.740 | 7.520 | 7.650 | 7.193 | 759,200 |
| 2024-06-28 | 7.500 | 7.720 | 7.490 | 7.620 | 7.164 | 1,161,100 |
| 2024-06-27 | 7.680 | 7.710 | 7.520 | 7.540 | 7.089 | 1,005,183 |
| 2024-06-26 | 7.500 | 7.660 | 7.300 | 7.650 | 7.193 | 1,150,400 |
| 2024-06-25 | 7.350 | 7.460 | 7.330 | 7.360 | 6.920 | 1,025,600 |
| 2024-06-24 | 7.700 | 7.700 | 7.290 | 7.360 | 6.920 | 1,717,383 |
| 2024-06-21 | 7.710 | 7.770 | 7.660 | 7.710 | 7.249 | 860,032 |
| 2024-06-20 | 7.900 | 7.970 | 7.700 | 7.720 | 7.258 | 1,691,900 |
| 2024-06-19 | 8.080 | 8.140 | 7.940 | 7.970 | 7.493 | 1,063,400 |
| 2024-06-18 | 8.090 | 8.140 | 8.040 | 8.110 | 7.625 | 1,028,500 |
| 2024-06-17 | 8.140 | 8.240 | 8.040 | 8.090 | 7.606 | 1,163,500 |
| 2024-06-14 | 8.170 | 8.250 | 8.080 | 8.140 | 7.653 | 1,028,935 |
| 2024-06-13 | 8.100 | 8.200 | 8.030 | 8.160 | 7.672 | 1,488,400 |
| 2024-06-12 | 8.130 | 8.200 | 8.080 | 8.130 | 7.644 | 916,534 |
| 2024-06-11 | 8.140 | 8.150 | 7.930 | 8.120 | 7.634 | 1,022,384 |
| 2024-06-07 | 8.050 | 8.170 | 7.970 | 8.140 | 7.653 | 1,516,202 |
| 2024-06-06 | 8.000 | 8.390 | 7.840 | 7.900 | 7.428 | 2,780,200 |
| 2024-06-05 | 8.330 | 8.490 | 8.300 | 8.300 | 7.804 | 1,343,300 |
| 2024-06-04 | 8.500 | 8.510 | 8.280 | 8.470 | 7.964 | 1,666,400 |
| 2024-06-03 | 8.890 | 8.910 | 8.440 | 8.520 | 8.011 | 2,805,700 |
| 2024-05-31 | 8.900 | 8.930 | 8.800 | 8.880 | 8.349 | 1,105,500 |
| 2024-05-30 | 8.900 | 9.100 | 8.900 | 8.900 | 8.368 | 1,556,202 |
| 2024-05-29 | 8.890 | 9.170 | 8.870 | 9.010 | 8.471 | 1,900,702 |
| 2024-05-28 | 8.980 | 9.090 | 8.860 | 9.000 | 8.462 | 2,047,700 |
| 2024-05-27 | 9.000 | 9.100 | 8.910 | 9.090 | 8.358 | 1,241,300 |
| 2024-05-24 | 8.990 | 9.130 | 8.950 | 9.030 | 8.303 | 1,257,000 |
| 2024-05-23 | 9.170 | 9.170 | 8.970 | 8.990 | 8.266 | 1,758,900 |
| 2024-05-22 | 9.080 | 9.190 | 9.080 | 9.170 | 8.432 | 1,216,500 |
| 2024-05-21 | 9.210 | 9.260 | 9.070 | 9.080 | 8.349 | 1,925,400 |
| 2024-05-20 | 9.190 | 9.280 | 9.170 | 9.200 | 8.460 | 2,058,200 |
| 2024-05-17 | 9.160 | 9.230 | 9.020 | 9.220 | 8.478 | 1,909,200 |
| 2024-05-16 | 9.690 | 9.870 | 9.160 | 9.220 | 8.478 | 3,304,734 |
| 2024-05-15 | 9.240 | 9.330 | 9.170 | 9.180 | 8.441 | 1,405,400 |
| 2024-05-14 | 9.230 | 9.480 | 9.230 | 9.290 | 8.542 | 1,784,776 |
| 2024-05-13 | 9.440 | 9.460 | 9.130 | 9.200 | 8.460 | 2,147,604 |
| 2024-05-10 | 9.420 | 9.570 | 9.320 | 9.480 | 8.717 | 2,871,103 |
| 2024-05-09 | 9.110 | 9.470 | 9.100 | 9.420 | 8.662 | 3,197,576 |
| 2024-05-08 | 9.240 | 9.290 | 9.090 | 9.120 | 8.386 | 2,001,700 |
| 2024-05-07 | 9.280 | 9.300 | 9.120 | 9.240 | 8.496 | 1,477,902 |
| 2024-05-06 | 9.020 | 9.280 | 8.990 | 9.250 | 8.506 | 2,466,808 |
| 2024-04-30 | 9.150 | 9.220 | 8.860 | 8.970 | 8.248 | 2,953,600 |
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.