Shanghai Zhezhong Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.500	12.530	11.500	11.630	10.935	25,369,802
2025-01-20	13.160	13.790	12.660	12.700	11.941	24,060,591
2025-01-17	13.110	13.290	12.570	12.990	12.213	28,300,841
2025-01-16	12.870	13.900	12.310	13.850	13.022	44,758,533
2025-01-15	13.170	14.250	12.720	12.750	11.988	54,951,311
2025-01-14	11.630	12.950	11.620	12.950	12.176	14,321,749
2025-01-13	12.150	12.330	11.550	11.770	11.066	36,523,496
2025-01-10	11.400	12.770	11.400	12.770	12.006	27,805,376
2025-01-09	11.500	12.200	11.190	11.610	10.916	35,331,947
2025-01-08	11.970	13.150	11.600	12.430	11.687	50,953,566
2025-01-07	11.940	11.950	11.780	11.950	11.235	11,498,348
2025-01-06	9.730	10.860	9.600	10.860	10.211	7,170,800
2025-01-03	10.200	10.380	9.830	9.870	9.280	6,314,602
2025-01-02	9.860	10.380	9.720	10.200	9.590	8,050,500
2024-12-31	10.160	10.400	9.830	9.860	9.270	5,343,600
2024-12-30	10.310	10.430	10.070	10.130	9.524	5,723,766
2024-12-27	10.350	10.470	10.240	10.370	9.750	7,401,100
2024-12-26	10.200	10.530	10.200	10.310	9.693	9,576,002
2024-12-25	10.780	10.790	10.130	10.250	9.637	15,691,301
2024-12-24	9.480	10.410	9.480	10.410	9.788	6,233,576
2024-12-23	9.670	9.750	9.400	9.460	8.894	3,395,400
2024-12-20	9.640	9.750	9.580	9.580	9.007	1,740,876
2024-12-19	9.560	9.690	9.410	9.640	9.064	2,383,300
2024-12-18	9.610	9.740	9.530	9.580	9.007	2,536,700
2024-12-17	10.140	10.140	9.660	9.670	9.092	3,198,100
2024-12-16	10.010	10.190	9.860	9.940	9.346	2,781,864
2024-12-13	10.180	10.180	9.960	10.000	9.402	2,190,300
2024-12-12	10.130	10.220	10.030	10.190	9.581	2,341,704
2024-12-11	9.970	10.220	9.940	10.200	9.590	3,258,200
2024-12-10	10.310	10.470	10.000	10.030	9.430	3,284,200
2024-12-09	10.120	10.240	9.990	10.090	9.487	2,754,400
2024-12-06	9.970	10.080	9.860	10.040	9.440	2,361,100
2024-12-05	9.900	10.040	9.860	9.970	9.374	2,217,800
2024-12-04	10.150	10.150	9.860	9.940	9.346	2,670,200
2024-12-03	10.150	10.300	10.070	10.150	9.543	2,851,700
2024-12-02	10.000	10.250	9.960	10.150	9.543	4,366,700
2024-11-29	9.980	10.090	9.890	10.000	9.402	3,392,200
2024-11-28	9.910	10.120	9.910	10.030	9.430	3,228,201
2024-11-27	9.880	9.940	9.520	9.910	9.317	3,291,207
2024-11-26	9.900	10.050	9.780	9.850	9.261	2,712,000
2024-11-25	9.620	10.090	9.530	9.940	9.346	4,393,580
2024-11-22	9.870	10.000	9.600	9.620	9.045	3,334,582
2024-11-21	9.900	10.060	9.800	9.930	9.336	2,829,900
2024-11-20	9.890	9.920	9.730	9.880	9.289	2,971,104
2024-11-19	9.500	9.800	9.440	9.790	9.205	2,900,100
2024-11-18	9.780	9.990	9.450	9.490	8.923	3,694,088
2024-11-15	10.100	10.130	9.710	9.720	9.139	5,526,699
2024-11-14	10.300	10.620	10.050	10.130	9.524	5,860,559
2024-11-13	10.300	10.590	10.110	10.440	9.816	9,305,133
2024-11-12	10.140	10.500	9.980	10.110	9.505	8,099,005
2024-11-11	9.770	10.280	9.750	10.240	9.628	9,419,946
2024-11-08	9.890	10.060	9.740	9.770	9.186	5,826,200
2024-11-07	9.550	9.790	9.460	9.720	9.139	4,593,128
2024-11-06	9.630	9.730	9.530	9.590	9.017	5,320,803
2024-11-05	9.520	9.650	9.430	9.600	9.026	5,705,699
2024-11-04	9.300	9.660	9.260	9.510	8.941	6,146,999
2024-11-01	10.080	10.080	9.380	9.400	8.838	9,338,287
2024-10-31	10.330	10.490	9.950	10.050	9.449	14,659,327
2024-10-30	10.080	10.950	9.700	10.410	9.788	25,210,082
2024-10-29	9.160	10.080	9.010	10.080	9.477	15,575,053

← NewerPage 8 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.