Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.150	14.270	13.760	14.040	13.681	5,192,803
2025-07-22	13.840	14.590	13.700	14.180	13.818	9,017,202
2025-07-21	13.300	13.710	13.200	13.660	13.311	5,301,100
2025-07-18	13.200	13.240	13.020	13.130	12.794	2,701,100
2025-07-17	13.160	13.250	13.050	13.100	12.765	2,408,800
2025-07-16	13.100	13.300	13.000	13.160	12.824	3,819,600
2025-07-15	13.850	13.850	13.010	13.110	12.775	9,066,602
2025-07-14	13.880	14.220	13.840	14.190	13.827	2,841,900
2025-07-11	14.010	14.010	13.700	13.870	13.515	3,373,202
2025-07-10	14.370	14.400	13.880	13.920	13.564	4,054,600
2025-07-09	14.190	14.480	14.160	14.330	13.964	3,499,605
2025-07-08	14.230	14.310	13.880	14.190	13.827	5,107,073
2025-07-07	13.660	13.950	13.470	13.940	13.584	3,545,100
2025-07-04	13.680	13.680	13.450	13.560	13.213	1,663,400
2025-07-03	13.780	13.780	13.440	13.590	13.243	2,217,700
2025-07-02	13.810	13.880	13.580	13.700	13.350	2,459,700
2025-07-01	13.640	13.790	13.560	13.710	13.360	2,502,100
2025-06-30	13.620	13.660	13.500	13.600	13.252	1,726,100
2025-06-27	13.510	13.660	13.420	13.510	13.165	1,833,700
2025-06-26	13.650	13.730	13.480	13.520	13.174	1,522,900
2025-06-25	13.640	13.790	13.570	13.650	13.301	2,242,200
2025-06-24	13.240	13.580	13.200	13.570	13.223	2,184,870
2025-06-23	12.930	13.230	12.920	13.200	12.863	1,669,300
2025-06-20	13.170	13.430	13.100	13.110	12.775	1,504,400
2025-06-19	13.490	13.590	13.110	13.170	12.833	2,199,100
2025-06-18	13.610	13.690	13.420	13.520	13.174	2,099,200
2025-06-17	13.660	13.720	13.500	13.620	13.272	2,044,300
2025-06-16	13.610	13.760	13.530	13.550	13.204	2,016,315
2025-06-13	13.790	13.790	13.520	13.620	13.272	2,510,700
2025-06-12	14.220	14.280	14.110	14.230	13.379	2,656,715
2025-06-11	14.290	14.340	14.130	14.220	13.370	2,055,000
2025-06-10	14.250	14.520	14.050	14.290	13.435	2,845,000
2025-06-09	14.750	14.780	14.200	14.250	13.398	4,531,300
2025-06-06	14.430	14.740	14.320	14.650	13.774	4,403,200
2025-06-05	14.230	14.490	14.150	14.380	13.520	4,696,735
2025-06-04	13.940	14.350	13.800	14.190	13.341	3,616,100
2025-06-03	13.660	13.960	13.470	13.920	13.088	2,886,000
2025-05-30	13.530	13.950	13.410	13.660	12.843	4,150,500
2025-05-29	13.510	13.560	13.380	13.440	12.636	1,916,781
2025-05-28	13.650	13.730	13.450	13.510	12.702	1,614,700
2025-05-27	13.610	13.670	13.440	13.610	12.796	1,351,800
2025-05-26	13.480	13.580	13.310	13.550	12.740	1,655,302
2025-05-23	13.650	13.650	13.430	13.430	12.627	1,780,700
2025-05-22	13.800	13.950	13.630	13.650	12.834	2,045,500
2025-05-21	13.890	14.060	13.700	13.740	12.918	2,246,800
2025-05-20	13.900	13.980	13.760	13.920	13.088	2,113,400
2025-05-19	13.770	14.040	13.690	13.960	13.125	2,598,200
2025-05-16	13.800	13.880	13.690	13.770	12.947	1,892,610
2025-05-15	13.920	13.930	13.600	13.740	12.918	2,615,110
2025-05-14	13.880	13.990	13.670	13.920	13.088	2,979,410
2025-05-13	14.240	14.240	13.880	13.950	13.116	2,903,201
2025-05-12	13.880	14.090	13.760	14.030	13.191	4,403,699
2025-05-09	14.540	14.540	13.780	13.870	13.041	6,256,577
2025-05-08	13.860	14.600	13.580	14.500	13.633	9,609,900
2025-05-07	13.650	13.890	13.450	13.810	12.984	5,202,500
2025-05-06	13.190	13.450	13.190	13.440	12.636	4,144,510
2025-04-30	12.930	13.140	12.870	13.100	12.317	3,243,101
2025-04-29	13.310	13.330	12.890	12.920	12.147	5,204,735
2025-04-28	13.450	13.620	13.170	13.260	12.467	5,053,376
2025-04-25	12.990	13.470	12.990	13.320	12.523	4,881,345

← NewerPage 6 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.