Shanghai Zhangjiang Hi-Tech Park Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.990	28.640	26.780	28.580	28.580	32,253,218
2026-07-20	30.350	30.610	27.300	27.730	27.730	38,770,529
2026-07-17	31.500	31.790	30.060	30.270	30.270	28,674,153
2026-07-16	31.000	32.870	30.310	31.890	31.890	29,663,950
2026-07-15	33.460	33.520	31.580	31.610	31.610	60,728,990
2026-07-14	37.370	37.370	34.790	35.150	35.022	73,818,273
2026-07-13	34.970	35.600	33.740	33.970	33.846	37,013,717
2026-07-10	35.340	37.110	35.080	35.170	35.042	54,034,033
2026-07-09	33.920	35.200	33.130	35.020	34.893	36,448,796
2026-07-08	34.340	34.560	32.690	33.580	33.458	31,631,011
2026-07-07	34.390	35.100	33.800	34.560	34.560	29,359,696
2026-07-06	34.900	35.540	34.300	34.480	34.480	29,641,575
2026-07-03	35.500	35.870	34.600	34.620	34.620	38,253,285
2026-07-02	36.800	36.950	35.600	35.650	35.650	47,943,876
2026-07-01	37.250	39.400	36.620	37.740	37.740	73,460,895
2026-06-30	34.540	37.740	34.540	37.250	37.250	74,638,481
2026-06-29	34.100	36.370	32.880	35.090	35.090	63,725,879
2026-06-26	32.400	35.980	32.270	33.960	33.960	69,810,305
2026-06-25	33.270	33.550	32.520	32.710	32.710	27,450,503
2026-06-24	32.160	33.990	31.600	33.410	33.410	42,278,877
2026-06-23	32.800	33.700	32.000	32.160	32.160	33,968,508
2026-06-22	32.890	33.270	32.180	32.850	32.850	29,700,816
2026-06-18	33.250	33.550	32.600	32.890	32.890	29,405,346
2026-06-17	33.180	33.900	32.710	33.270	33.270	34,949,548
2026-06-16	33.850	34.250	33.200	33.300	33.300	34,289,026
2026-06-15	34.010	34.270	33.110	33.730	33.730	42,478,147
2026-06-12	32.540	35.710	32.540	34.280	34.280	71,667,295
2026-06-11	31.000	33.160	31.000	32.470	32.470	42,432,568
2026-06-10	30.780	31.870	30.770	31.380	31.380	24,385,827
2026-06-09	30.970	31.430	30.210	31.400	31.400	30,891,317
2026-06-08	30.570	31.310	29.990	30.010	30.010	34,227,748
2026-06-05	32.510	33.080	31.340	32.180	32.180	32,949,267
2026-06-04	32.660	33.200	32.360	32.810	32.810	24,272,434
2026-06-03	33.200	33.850	32.850	33.080	33.080	25,047,574
2026-06-02	33.960	33.990	32.650	33.330	33.330	29,271,366
2026-06-01	35.000	35.140	33.780	33.780	33.780	35,944,505
2026-05-29	37.700	38.000	34.480	34.740	34.740	60,033,236
2026-05-28	36.580	38.110	36.310	37.510	37.510	47,500,099
2026-05-27	39.110	39.690	36.720	36.940	36.940	66,948,611
2026-05-26	40.200	40.480	38.550	39.320	39.320	72,800,501
2026-05-25	39.020	40.790	38.860	40.370	40.370	99,678,805
2026-05-22	38.000	40.950	38.000	39.650	39.650	110,342,833
2026-05-21	38.900	39.390	37.230	37.310	37.310	116,115,296
2026-05-20	34.400	38.150	34.340	38.150	38.150	60,527,623
2026-05-19	34.500	34.980	33.730	34.680	34.680	38,067,843
2026-05-18	34.470	35.840	34.130	34.530	34.530	48,974,829
2026-05-15	35.580	36.880	34.570	34.820	34.820	58,056,878
2026-05-14	37.210	37.500	35.340	35.580	35.580	41,345,062
2026-05-13	37.250	37.500	36.430	37.150	37.150	38,536,891
2026-05-12	38.420	38.420	37.360	37.650	37.650	31,106,989
2026-05-11	37.880	39.100	37.880	38.450	38.450	35,792,710
2026-05-08	37.640	37.850	37.250	37.510	37.510	20,169,893
2026-05-07	38.000	38.170	37.500	37.990	37.990	24,304,080
2026-05-06	36.980	38.370	36.810	37.680	37.680	41,169,655
2026-04-30	35.130	37.040	35.120	36.620	36.620	40,232,088
2026-04-29	35.180	35.320	34.710	35.070	35.070	21,525,579
2026-04-28	36.000	36.200	35.070	35.280	35.280	20,270,444
2026-04-27	35.730	36.160	34.750	35.870	35.870	37,243,232
2026-04-24	36.910	37.460	36.610	36.900	36.900	17,837,306
2026-04-23	37.570	37.860	36.880	37.120	37.120	22,602,622

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.1600 CNY
2022-07-06	0.1500 CNY
2021-07-30	0.3600 CNY
2020-07-17	0.1200 CNY
2019-07-31	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.