Shanghai Zhezhong Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16.190 | 16.390 | 16.060 | 16.140 | 16.140 | 3,041,900 |
| 2026-10-20 | 15.950 | 16.240 | 15.820 | 16.050 | 16.050 | 3,671,000 |
| 2026-10-19 | 16.040 | 16.250 | 15.820 | 15.950 | 15.950 | 4,426,600 |
| 2026-10-16 | 16.400 | 16.700 | 16.040 | 16.170 | 16.170 | 3,729,300 |
| 2026-10-15 | 16.100 | 16.430 | 16.100 | 16.140 | 16.140 | 4,262,700 |
| 2026-10-14 | 17.190 | 17.230 | 16.610 | 16.630 | 16.630 | 4,407,800 |
| 2026-10-13 | 17.110 | 17.350 | 16.600 | 17.230 | 17.230 | 5,253,400 |
| 2026-10-12 | 17.810 | 17.840 | 17.300 | 17.310 | 17.310 | 4,513,200 |
| 2026-10-09 | 17.630 | 18.070 | 16.750 | 17.920 | 17.920 | 8,915,557 |
| 2026-10-08 | 17.820 | 18.370 | 17.460 | 17.700 | 17.700 | 4,542,500 |
| 2026-09-30 | 18.110 | 18.130 | 17.730 | 17.810 | 17.810 | 3,914,900 |
| 2026-09-29 | 17.860 | 18.110 | 17.700 | 17.900 | 17.900 | 4,374,027 |
| 2026-09-28 | 18.410 | 18.490 | 17.750 | 17.970 | 17.970 | 5,977,133 |
| 2026-09-24 | 18.480 | 18.790 | 18.310 | 18.410 | 18.410 | 7,254,476 |
| 2026-09-23 | 18.980 | 19.040 | 18.410 | 18.520 | 18.520 | 7,528,782 |
| 2026-09-22 | 19.300 | 19.590 | 19.000 | 19.080 | 19.080 | 8,667,207 |
| 2026-09-21 | 18.900 | 19.350 | 18.780 | 19.160 | 19.160 | 10,164,953 |
Page 1 of 1 · 17 trading days
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.