Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.100	19.410	19.000	19.290	18.797	2,702,200
2026-04-21	19.400	19.570	18.970	19.220	18.729	2,725,600
2026-04-20	19.000	20.050	18.930	19.350	18.855	5,863,900
2026-04-17	19.210	19.240	18.880	19.000	18.514	2,726,300
2026-04-16	18.940	19.280	18.800	19.210	18.719	2,603,600
2026-04-15	19.350	19.460	18.870	18.950	18.466	3,066,800
2026-04-14	19.410	19.440	18.920	19.200	18.709	3,412,500
2026-04-13	18.730	19.650	18.600	19.220	18.729	5,348,000
2026-04-10	18.550	18.890	18.550	18.790	18.310	2,670,365
2026-04-09	18.860	18.990	18.400	18.480	18.008	3,329,365
2026-04-08	18.880	19.130	18.860	19.030	18.544	3,457,900
2026-04-07	18.580	18.790	18.500	18.540	18.066	1,695,900
2026-04-03	18.870	19.200	18.450	18.500	18.027	2,003,100
2026-04-02	19.550	19.550	18.750	18.870	18.388	3,599,204
2026-04-01	19.400	19.840	19.250	19.520	19.021	4,389,900
2026-03-31	19.350	19.390	18.830	19.090	18.602	3,105,500
2026-03-30	19.040	19.420	19.040	19.300	18.807	2,625,200
2026-03-27	18.800	19.550	18.630	19.390	18.894	4,368,500
2026-03-26	19.050	19.690	18.850	19.070	18.583	6,235,500
2026-03-25	19.040	19.180	18.870	19.070	18.583	3,721,142
2026-03-24	18.490	19.040	18.170	18.940	18.456	4,761,700
2026-03-23	18.500	19.110	17.920	18.050	17.589	5,633,604
2026-03-20	19.080	19.560	18.630	18.910	18.427	4,425,942
2026-03-19	19.470	19.650	18.920	19.040	18.553	3,944,300
2026-03-18	19.550	19.820	19.410	19.770	19.265	2,335,200
2026-03-17	20.190	20.380	19.540	19.540	19.041	4,538,480
2026-03-16	20.440	20.540	19.780	20.150	19.635	5,339,200
2026-03-13	20.750	20.970	20.530	20.600	20.073	4,727,000
2026-03-12	21.510	21.550	20.520	20.660	20.132	6,288,294
2026-03-11	21.640	21.790	21.330	21.420	20.873	4,815,738
2026-03-10	21.300	21.790	21.300	21.650	21.097	4,726,938
2026-03-09	20.880	21.500	20.410	21.350	20.804	7,136,100
2026-03-06	21.140	21.970	20.930	21.310	20.765	7,931,583
2026-03-05	20.950	21.300	20.760	20.910	20.376	5,606,836
2026-03-04	19.810	21.280	19.640	20.710	20.181	8,092,836
2026-03-03	21.200	21.290	19.950	19.980	19.469	8,169,550
2026-03-02	21.800	22.200	21.140	21.250	20.707	9,881,585
2026-02-27	22.810	22.940	22.240	22.360	21.788	8,073,842
2026-02-26	21.610	23.740	21.610	22.700	22.120	14,219,306
2026-02-25	21.050	21.850	20.760	21.750	21.194	6,848,578
2026-02-24	20.410	21.190	20.200	20.990	20.453	5,328,281
2026-02-13	20.690	20.760	20.200	20.230	19.713	2,749,363
2026-02-12	20.490	20.860	20.330	20.690	20.161	3,478,000
2026-02-11	20.330	20.580	20.220	20.410	19.888	2,474,333
2026-02-10	20.310	20.500	20.080	20.320	19.801	2,554,071
2026-02-09	20.400	20.440	20.080	20.350	19.830	3,040,700
2026-02-06	19.850	20.450	19.700	20.200	19.684	2,891,800
2026-02-05	20.450	20.510	19.860	19.940	19.430	3,522,400
2026-02-04	20.400	20.930	20.300	20.510	19.986	3,679,858
2026-02-03	20.210	20.480	20.010	20.400	19.879	3,876,685
2026-02-02	19.920	20.700	19.920	20.200	19.684	4,992,100
2026-01-30	20.100	20.320	19.500	19.990	19.479	5,300,100
2026-01-29	20.440	20.600	19.900	20.040	19.528	4,436,200
2026-01-28	20.780	20.800	20.320	20.430	19.908	3,669,210
2026-01-27	21.110	21.330	20.180	20.780	20.249	7,093,400
2026-01-26	21.240	21.780	21.010	21.110	20.570	7,669,100
2026-01-23	21.680	21.800	21.180	21.250	20.707	10,510,500
2026-01-22	20.720	22.600	20.720	21.550	20.999	11,425,085
2026-01-21	21.420	21.570	20.600	20.700	20.171	10,274,379
2026-01-20	21.340	22.100	21.080	21.690	21.136	12,445,569

← NewerPage 3 of 5 · 243 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.