Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.020	13.530	12.830	12.980	12.204	6,505,700
2025-04-23	13.020	13.080	12.760	12.940	12.166	3,525,100
2025-04-22	12.510	13.090	12.460	12.920	12.147	5,520,435
2025-04-21	12.280	12.590	12.220	12.540	11.790	3,328,800
2025-04-18	12.190	12.480	12.160	12.300	11.564	2,303,907
2025-04-17	12.130	12.360	12.100	12.280	11.546	3,404,607
2025-04-16	12.490	12.650	12.140	12.200	11.470	4,982,084
2025-04-15	12.310	12.720	12.250	12.570	11.818	7,194,900
2025-04-14	11.880	12.550	11.880	12.310	11.574	8,028,993
2025-04-11	11.660	11.900	11.510	11.770	11.066	4,326,700
2025-04-10	11.570	11.900	11.530	11.550	10.859	4,461,800
2025-04-09	10.840	11.570	10.420	11.510	10.822	6,966,900
2025-04-08	10.550	11.080	10.500	10.940	10.286	7,411,903
2025-04-07	11.200	11.330	10.410	10.410	9.788	9,412,200
2025-04-03	11.650	11.770	11.500	11.570	10.878	2,786,100
2025-04-02	11.710	11.900	11.710	11.770	11.066	2,246,102
2025-04-01	11.650	11.940	11.620	11.770	11.066	3,001,900
2025-03-31	11.430	11.730	11.230	11.650	10.953	3,521,499
2025-03-28	11.690	11.830	11.500	11.550	10.859	2,851,466
2025-03-27	11.960	11.960	11.670	11.700	11.000	4,405,418
2025-03-26	11.560	11.960	11.560	11.960	11.245	4,995,500
2025-03-25	11.620	11.980	11.560	11.670	10.972	4,429,771
2025-03-24	11.650	11.830	11.440	11.620	10.925	5,366,390
2025-03-21	11.740	11.850	11.550	11.660	10.963	3,083,600
2025-03-20	11.760	11.840	11.670	11.780	11.076	2,541,500
2025-03-19	11.940	11.950	11.790	11.800	11.094	3,433,800
2025-03-18	11.900	12.000	11.800	11.960	11.245	3,306,800
2025-03-17	11.870	11.950	11.770	11.840	11.132	3,144,000
2025-03-14	11.950	11.950	11.750	11.820	11.113	4,096,903
2025-03-13	11.890	11.980	11.700	11.960	11.245	5,446,200
2025-03-12	11.900	11.980	11.780	11.890	11.179	5,325,702
2025-03-11	11.460	12.000	11.460	11.860	11.151	7,714,500
2025-03-10	11.480	11.660	11.420	11.640	10.944	4,360,400
2025-03-07	11.550	11.600	11.380	11.470	10.784	3,992,900
2025-03-06	11.580	11.630	11.520	11.560	10.869	4,761,300
2025-03-05	11.610	11.640	11.390	11.570	10.878	4,521,800
2025-03-04	11.620	11.740	11.450	11.630	10.935	5,254,000
2025-03-03	11.280	11.680	11.100	11.600	10.906	8,119,400
2025-02-28	11.470	11.550	11.240	11.270	10.596	5,081,600
2025-02-27	11.550	11.640	11.300	11.490	10.803	5,353,800
2025-02-26	11.500	11.560	11.360	11.530	10.841	5,658,501
2025-02-25	11.210	11.510	11.210	11.430	10.747	5,189,733
2025-02-24	11.200	11.580	11.150	11.370	10.690	6,239,432
2025-02-21	11.200	11.350	11.120	11.250	10.577	6,083,600
2025-02-20	11.180	11.250	11.100	11.240	10.568	5,273,194
2025-02-19	11.040	11.210	11.040	11.180	10.511	6,743,944
2025-02-18	11.470	11.600	11.040	11.150	10.483	8,834,286
2025-02-17	11.420	11.680	11.210	11.470	10.784	8,786,097
2025-02-14	11.600	11.910	11.450	11.530	10.841	11,112,303
2025-02-13	11.430	12.460	11.430	11.840	11.132	18,911,435
2025-02-12	11.370	11.500	11.230	11.430	10.747	8,709,401
2025-02-11	11.280	11.400	11.160	11.380	10.700	9,520,000
2025-02-10	11.200	11.350	11.020	11.270	10.596	10,415,192
2025-02-07	11.090	11.270	11.010	11.160	10.493	12,508,800
2025-02-06	11.080	11.180	10.760	11.150	10.483	10,922,549
2025-02-05	10.820	11.200	10.820	11.080	10.417	9,393,249
2025-01-27	10.830	11.170	10.830	10.960	10.305	11,349,512
2025-01-24	10.970	11.210	10.680	10.820	10.173	16,952,499
2025-01-23	12.020	12.100	11.000	11.080	10.417	18,008,100
2025-01-22	11.350	11.990	11.320	11.860	11.151	17,795,266

← NewerPage 7 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.