Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.560	17.620	15.830	17.440	17.440	10,270,880
2026-07-20	18.260	19.290	17.050	17.250	17.250	11,613,325
2026-07-17	20.300	20.340	18.440	18.440	18.440	11,725,756
2026-07-16	19.530	21.110	19.330	20.490	20.490	13,888,409
2026-07-15	20.800	21.190	19.930	20.160	20.160	12,053,619
2026-07-14	20.340	20.730	19.600	20.340	20.340	10,549,010
2026-07-13	21.450	22.390	20.220	20.330	20.330	17,663,332
2026-07-10	21.090	21.810	20.750	21.810	21.810	9,531,498
2026-07-09	18.060	19.830	18.060	19.830	19.830	3,073,485
2026-07-08	18.750	19.000	18.000	18.030	18.030	4,147,904
2026-07-07	19.240	19.370	18.500	18.760	18.760	5,368,400
2026-07-06	20.320	20.330	19.110	19.560	19.060	5,181,071
2026-07-03	20.230	20.910	19.940	20.200	19.684	6,122,000
2026-07-02	20.520	20.640	20.000	20.150	19.635	5,757,550
2026-07-01	21.200	21.670	20.370	20.640	20.112	9,660,248
2026-06-30	21.280	21.550	20.570	21.390	20.843	8,564,100
2026-06-29	21.780	22.650	20.590	20.780	20.249	10,586,011
2026-06-26	22.880	22.930	21.280	21.280	20.736	11,498,756
2026-06-25	23.560	24.720	22.830	22.890	22.305	16,859,320
2026-06-24	21.330	23.170	21.160	23.090	22.500	15,544,720
2026-06-23	20.600	22.150	20.600	21.480	20.931	18,241,382
2026-06-22	18.810	20.270	18.810	20.270	19.752	6,103,582
2026-06-18	18.750	19.000	18.180	18.430	17.959	7,149,400
2026-06-17	18.560	19.170	18.160	18.330	17.861	10,256,700
2026-06-16	16.480	18.010	16.320	18.010	17.550	6,881,801
2026-06-15	16.130	16.820	16.110	16.370	15.952	3,747,347
2026-06-12	16.300	16.450	15.840	16.000	15.591	3,277,800
2026-06-11	16.630	16.660	15.860	15.940	15.533	5,070,442
2026-06-10	17.900	17.900	16.660	16.710	16.283	6,103,900
2026-06-09	17.090	18.540	16.840	17.610	17.160	10,076,102
2026-06-08	17.500	18.100	16.660	16.850	16.419	6,053,900
2026-06-05	18.100	18.550	17.200	17.850	17.394	4,686,700
2026-06-04	18.730	18.730	17.870	18.110	17.647	5,886,650
2026-06-03	19.370	19.490	18.700	18.900	18.417	5,306,322
2026-06-02	20.490	20.490	19.380	19.450	18.953	6,773,382
2026-06-01	20.780	21.680	20.310	20.440	19.918	6,421,100
2026-05-29	21.850	22.000	20.600	20.850	20.317	7,186,198
2026-05-28	22.040	22.080	21.390	22.000	21.438	7,200,447
2026-05-27	21.910	22.830	21.680	22.120	21.555	10,726,190
2026-05-26	20.810	22.340	20.810	22.120	21.555	12,674,710
2026-05-25	20.350	21.680	20.150	21.060	20.522	10,572,200
2026-05-22	20.340	20.700	20.040	20.350	19.830	5,366,300
2026-05-21	21.370	21.730	20.250	20.350	19.830	9,277,400
2026-05-20	20.800	21.780	20.700	21.680	21.126	10,987,120
2026-05-19	20.760	21.190	20.510	20.800	20.268	8,104,920
2026-05-18	20.080	21.120	19.600	20.750	20.220	11,733,040
2026-05-15	20.360	20.770	20.050	20.120	19.606	9,317,366
2026-05-14	20.990	21.180	20.400	20.400	19.879	19,161,383
2026-05-13	21.000	22.410	20.990	21.370	20.824	30,720,284
2026-05-12	18.430	20.370	18.420	20.370	19.849	9,843,283
2026-05-11	18.290	18.730	18.210	18.520	18.047	3,635,600
2026-05-08	18.170	18.400	18.060	18.290	17.823	2,928,500
2026-05-07	18.060	18.270	17.970	18.220	17.754	3,368,986
2026-05-06	17.920	18.470	17.920	18.060	17.598	3,892,900
2026-04-30	17.590	17.740	17.250	17.740	17.287	3,293,903
2026-04-29	17.830	18.030	17.100	17.590	17.140	5,737,665
2026-04-28	18.560	18.560	17.970	18.160	17.696	4,055,710
2026-04-27	18.830	18.830	18.300	18.590	18.115	2,930,800
2026-04-24	18.710	18.980	18.510	18.840	18.358	2,209,100
2026-04-23	19.300	19.380	18.710	18.860	18.378	4,212,400

← NewerPage 2 of 3 · 121 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.