Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.700	17.900	17.500	17.860	17.404	3,128,802
2025-10-22	18.000	18.280	17.780	17.820	17.365	4,117,300
2025-10-21	18.130	18.320	17.660	18.010	17.550	6,202,540
2025-10-20	17.020	18.480	16.830	18.000	17.540	12,189,375
2025-10-17	17.900	17.960	16.780	16.820	16.390	7,909,460
2025-10-16	18.530	18.870	17.850	17.960	17.501	8,986,600
2025-10-15	17.460	18.660	17.400	18.620	18.144	9,058,000
2025-10-14	18.220	18.450	17.430	17.550	17.101	7,973,697
2025-10-13	17.530	18.370	17.360	18.210	17.745	8,891,458
2025-10-10	18.100	19.200	17.850	18.450	17.978	12,728,978
2025-10-09	18.210	18.240	17.520	18.070	17.608	10,118,597
2025-09-30	18.890	18.900	18.110	18.240	17.774	11,180,299
2025-09-29	19.240	19.480	18.180	18.690	18.212	21,755,224
2025-09-26	17.120	19.140	17.060	19.140	18.651	11,976,515
2025-09-25	16.720	17.800	16.710	17.400	16.955	11,983,298
2025-09-24	16.410	17.100	16.360	16.700	16.273	5,934,254
2025-09-23	16.800	16.850	16.280	16.610	16.185	7,013,201
2025-09-22	16.090	17.300	16.000	16.840	16.410	11,102,719
2025-09-19	15.970	16.100	15.580	16.000	15.591	5,022,499
2025-09-18	16.330	16.660	15.840	15.980	15.572	6,710,412
2025-09-17	16.210	16.450	16.100	16.300	15.883	5,525,700
2025-09-16	15.830	16.290	15.660	16.230	15.815	7,770,902
2025-09-15	15.540	16.300	15.480	15.870	15.464	6,496,912
2025-09-12	15.620	15.800	15.480	15.590	15.192	3,056,347
2025-09-11	15.440	15.630	15.220	15.600	15.201	2,211,302
2025-09-10	15.570	15.780	15.400	15.440	15.045	2,507,112
2025-09-09	15.650	15.990	15.500	15.680	15.279	3,580,362
2025-09-08	15.550	15.880	15.550	15.700	15.299	4,427,240
2025-09-05	15.100	15.490	15.030	15.470	15.075	3,038,300
2025-09-04	15.110	15.380	14.950	15.170	14.782	4,344,500
2025-09-03	15.520	15.520	15.080	15.110	14.724	4,029,413
2025-09-02	15.770	15.920	15.240	15.470	15.075	4,340,934
2025-09-01	15.930	16.220	15.660	15.770	15.367	5,297,300
2025-08-29	15.600	16.060	15.520	15.940	15.533	5,166,300
2025-08-28	15.600	15.950	15.160	15.650	15.250	6,099,812
2025-08-27	16.230	16.360	15.650	15.660	15.260	7,498,315
2025-08-26	16.670	16.670	16.020	16.270	15.854	7,198,450
2025-08-25	16.320	16.710	16.250	16.690	16.263	9,690,250
2025-08-22	16.140	16.860	16.030	16.300	15.883	10,683,355
2025-08-21	16.200	16.370	16.070	16.160	15.747	5,421,760
2025-08-20	16.100	16.120	15.940	16.100	15.688	3,531,260
2025-08-19	16.270	16.380	15.980	16.060	15.650	6,007,858
2025-08-18	16.230	16.330	16.060	16.250	15.835	6,741,933
2025-08-15	15.960	16.230	15.960	16.220	15.805	5,335,179
2025-08-14	16.220	16.320	15.900	16.050	15.640	6,188,412
2025-08-13	16.470	16.480	16.050	16.240	15.825	7,446,715
2025-08-12	16.650	16.680	16.190	16.470	16.049	8,265,503
2025-08-11	17.100	17.240	16.540	16.550	16.127	13,740,913
2025-08-08	16.990	17.140	16.340	16.800	16.371	15,154,219
2025-08-07	17.100	17.770	16.630	17.180	16.741	21,100,545
2025-08-06	14.880	16.370	14.850	16.370	15.952	10,849,114
2025-08-05	14.780	14.950	14.660	14.880	14.500	6,030,012
2025-08-04	14.180	14.850	14.180	14.750	14.373	5,886,792
2025-08-01	14.250	14.490	14.130	14.340	13.973	3,449,900
2025-07-31	14.320	14.600	14.110	14.130	13.769	4,187,693
2025-07-30	14.060	14.420	14.010	14.260	13.896	3,924,802
2025-07-29	14.150	14.150	13.960	14.080	13.720	2,945,078
2025-07-28	14.190	14.330	14.030	14.150	13.788	3,180,947
2025-07-25	14.000	14.450	13.890	14.190	13.827	5,455,932
2025-07-24	13.880	14.190	13.860	14.060	13.701	3,395,900

← NewerPage 5 of 21 · 1,212 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.