Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	8.700	9.200	8.650	9.140	8.404	4,995,610
2024-04-26	9.010	9.200	8.520	8.690	7.991	7,471,910
2024-04-25	9.320	9.480	9.250	9.450	8.689	1,243,410
2024-04-24	9.190	9.350	9.110	9.340	8.588	1,479,300
2024-04-23	9.160	9.240	9.080	9.140	8.404	1,246,400
2024-04-22	9.130	9.250	8.940	9.120	8.386	1,281,300
2024-04-19	9.350	9.350	9.100	9.140	8.404	1,450,800
2024-04-18	9.320	9.450	9.230	9.260	8.515	1,599,423
2024-04-17	8.800	9.350	8.770	9.350	8.597	2,855,595
2024-04-16	9.460	9.590	8.670	8.670	7.972	4,776,300
2024-04-15	9.880	10.020	9.480	9.630	8.855	3,200,276
2024-04-12	10.120	10.140	9.940	9.950	9.149	1,973,308
2024-04-11	9.950	10.180	9.820	10.120	9.306	2,598,200
2024-04-10	10.160	10.180	9.860	9.940	9.140	2,358,900
2024-04-09	9.830	10.220	9.800	10.150	9.333	3,445,900
2024-04-08	10.000	10.100	9.830	9.830	9.039	2,451,635
2024-04-03	10.170	10.300	10.060	10.090	9.278	2,950,300
2024-04-02	10.060	10.150	9.990	10.140	9.324	3,748,714
2024-04-01	9.790	10.040	9.790	10.000	9.195	3,032,017
2024-03-29	9.590	9.770	9.550	9.770	8.984	802,900
2024-03-28	9.510	9.730	9.490	9.600	8.827	2,387,600
2024-03-27	9.850	9.850	9.470	9.490	8.726	2,920,300
2024-03-26	9.640	9.970	9.530	9.830	9.039	3,857,102
2024-03-25	9.710	9.930	9.610	9.620	8.846	2,632,200
2024-03-22	10.020	10.020	9.750	9.780	8.993	2,919,271
2024-03-21	10.180	10.190	9.890	10.050	9.241	3,349,113
2024-03-20	10.070	10.180	9.980	10.130	9.315	3,281,237
2024-03-19	10.300	10.340	10.100	10.140	9.324	3,940,300
2024-03-18	9.990	10.450	9.930	10.250	9.425	5,878,919
2024-03-15	9.840	9.980	9.760	9.960	9.158	3,714,150
2024-03-14	10.080	10.180	9.710	9.870	9.076	6,993,011
2024-03-13	10.060	10.500	10.060	10.140	9.324	9,083,912
2024-03-12	10.300	10.970	10.190	10.240	9.416	17,151,572
2024-03-11	9.320	10.160	9.320	10.160	9.342	7,040,617
2024-03-08	9.130	9.290	9.110	9.240	8.496	1,474,990
2024-03-07	9.320	9.410	9.120	9.130	8.395	1,937,500
2024-03-06	9.010	9.390	9.000	9.290	8.542	2,546,574
2024-03-05	9.240	9.310	8.990	9.020	8.294	2,809,342
2024-03-04	9.480	9.480	9.100	9.310	8.561	2,232,055
2024-03-01	9.220	9.360	9.160	9.340	8.588	2,435,800
2024-02-29	8.790	9.220	8.790	9.220	8.478	2,832,111
2024-02-28	9.480	9.820	8.970	9.000	8.276	4,031,743
2024-02-27	9.270	9.490	9.160	9.480	8.717	2,077,363
2024-02-26	9.180	9.450	9.140	9.290	8.542	2,703,802
2024-02-23	9.070	9.220	9.020	9.180	8.441	2,567,257
2024-02-22	8.960	9.110	8.890	9.030	8.303	1,437,000
2024-02-21	8.760	9.190	8.760	8.960	8.239	2,178,984
2024-02-20	8.860	8.900	8.670	8.890	8.175	1,502,189
2024-02-19	8.630	8.990	8.630	8.900	8.184	2,718,995
2024-02-08	8.000	8.660	7.980	8.540	7.853	3,491,021
2024-02-07	8.130	8.180	7.860	7.980	7.338	2,293,915
2024-02-06	7.710	8.300	7.280	8.050	7.402	3,384,116
2024-02-05	8.470	8.470	7.700	7.700	7.080	3,662,834
2024-02-02	9.190	9.190	8.210	8.560	7.871	3,294,400
2024-02-01	9.580	9.580	9.020	9.110	8.377	2,056,300
2024-01-31	9.840	9.840	9.220	9.340	8.588	2,482,213
2024-01-30	10.060	10.210	9.740	9.760	8.974	1,513,876
2024-01-29	10.420	10.530	10.070	10.120	9.306	1,526,487
2024-01-26	10.490	10.590	10.380	10.480	9.637	1,616,055
2024-01-25	10.090	10.520	9.970	10.480	9.637	2,107,600

← NewerPage 11 of 21 · 1,218 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.