Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.920	21.690	20.910	21.280	20.736	7,613,074
2026-01-16	21.270	21.530	20.850	21.080	20.541	8,120,933
2026-01-15	20.610	20.990	20.570	20.900	20.366	5,306,984
2026-01-14	21.060	21.410	20.330	20.790	20.259	9,976,022
2026-01-13	21.220	21.570	20.800	20.860	20.327	8,032,300
2026-01-12	20.880	21.800	20.610	21.200	20.658	10,577,900
2026-01-09	20.680	20.890	20.380	20.810	20.278	6,716,200
2026-01-08	20.450	20.890	20.300	20.680	20.151	6,563,379
2026-01-07	20.350	20.780	20.050	20.600	20.073	7,300,403
2026-01-06	19.950	20.750	19.880	20.330	19.810	6,983,344
2026-01-05	20.370	20.450	19.850	19.940	19.430	6,448,166
2025-12-31	20.290	20.540	20.010	20.310	19.791	6,769,168
2025-12-30	20.250	20.500	20.010	20.030	19.518	6,210,902
2025-12-29	20.280	20.680	19.800	20.400	19.879	11,881,144
2025-12-26	20.010	21.030	19.620	20.490	19.966	19,503,642
2025-12-25	17.900	19.620	17.880	19.620	19.119	10,353,798
2025-12-24	17.790	17.900	17.390	17.840	17.384	4,279,800
2025-12-23	17.600	17.910	17.330	17.790	17.335	4,311,427
2025-12-22	17.740	17.760	17.450	17.590	17.140	4,015,200
2025-12-19	17.570	17.890	17.520	17.650	17.199	4,014,600
2025-12-18	17.680	17.700	17.440	17.510	17.062	3,819,900
2025-12-17	17.790	17.850	17.190	17.710	17.257	6,019,700
2025-12-16	18.760	18.960	17.600	17.850	17.394	8,946,900
2025-12-15	19.200	19.380	18.770	18.890	18.407	7,137,000
2025-12-12	19.890	20.040	19.010	19.260	18.768	12,886,303
2025-12-11	19.770	20.400	19.670	19.950	19.440	14,587,474
2025-12-10	19.010	20.180	18.740	19.870	19.362	21,916,763
2025-12-09	16.920	18.700	16.920	18.700	18.222	10,824,261
2025-12-08	16.930	17.130	16.770	17.000	16.565	2,102,500
2025-12-05	16.680	16.970	16.640	16.900	16.468	1,494,100
2025-12-04	16.990	16.990	16.650	16.690	16.263	1,578,600
2025-12-03	16.980	17.210	16.840	16.950	16.517	2,389,300
2025-12-02	16.930	17.220	16.710	16.950	16.517	2,908,809
2025-12-01	17.250	17.250	16.770	16.920	16.488	3,257,792
2025-11-28	16.820	17.590	16.700	17.060	16.624	3,629,102
2025-11-27	16.670	17.140	16.670	16.820	16.390	2,915,160
2025-11-26	16.700	17.130	16.670	16.720	16.293	2,263,422
2025-11-25	16.800	17.070	16.660	16.690	16.263	2,701,360
2025-11-24	16.500	16.920	16.460	16.780	16.351	4,698,485
2025-11-21	17.440	17.570	16.400	16.450	16.030	5,977,600
2025-11-20	17.880	17.930	17.450	17.650	17.199	2,475,160
2025-11-19	17.720	17.900	17.330	17.790	17.335	3,970,160
2025-11-18	18.410	18.410	17.530	17.710	17.257	6,859,100
2025-11-17	18.910	19.100	18.280	18.450	17.978	5,257,400
2025-11-14	18.900	19.270	18.650	18.910	18.427	5,312,800
2025-11-13	18.400	19.180	18.300	18.930	18.446	6,626,320
2025-11-12	18.550	18.900	18.120	18.370	17.900	5,456,600
2025-11-11	18.720	19.150	18.400	18.640	18.164	5,158,700
2025-11-10	18.600	19.260	18.500	18.770	18.290	7,964,462
2025-11-07	18.530	18.850	18.340	18.600	18.125	7,328,151
2025-11-06	18.730	18.950	18.380	18.600	18.125	7,864,550
2025-11-05	17.960	18.870	17.750	18.650	18.173	9,761,898
2025-11-04	18.130	18.640	17.910	18.160	17.696	7,540,000
2025-11-03	17.960	18.480	17.700	18.230	17.764	7,426,095
2025-10-31	18.510	18.540	17.200	17.980	17.520	13,018,850
2025-10-30	17.880	18.700	17.880	18.230	17.764	7,078,068
2025-10-29	17.630	18.060	17.540	18.050	17.589	4,749,800
2025-10-28	17.700	17.890	17.520	17.630	17.179	3,233,500
2025-10-27	18.300	18.320	17.630	17.750	17.296	5,628,825
2025-10-24	17.800	18.300	17.700	18.100	17.637	4,975,525

← NewerPage 4 of 21 · 1,217 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.