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
2026-04-23	37.570	37.860	36.880	37.120	37.120	22,602,622
2026-04-22	37.610	37.950	37.240	37.600	37.600	19,011,492
2026-04-21	37.180	37.900	37.030	37.740	37.740	29,247,405
2026-04-20	36.820	37.520	36.740	37.220	37.220	25,497,350
2026-04-17	36.450	37.200	36.300	37.040	37.040	23,071,840
2026-04-16	36.360	36.580	36.210	36.470	36.470	15,368,753
2026-04-15	37.400	37.410	36.300	36.360	36.360	23,127,011
2026-04-14	36.670	37.760	36.510	37.310	37.310	30,822,099
2026-04-13	36.520	36.880	36.330	36.390	36.390	18,928,312
2026-04-10	37.230	37.280	36.920	36.940	36.940	29,610,931
2026-04-09	35.740	38.170	35.590	37.130	37.130	53,070,326
2026-04-08	35.510	36.260	35.320	36.240	36.240	30,424,265
2026-04-07	34.770	35.650	34.660	34.800	34.800	16,651,987
2026-04-03	34.500	34.800	34.120	34.360	34.360	13,844,374
2026-04-02	35.380	35.380	34.050	34.210	34.210	20,144,757
2026-04-01	34.900	35.660	34.600	35.540	35.540	26,166,912
2026-03-31	34.550	35.190	34.040	34.050	34.050	13,712,791
2026-03-30	34.340	34.780	34.080	34.550	34.550	11,806,554
2026-03-27	33.990	35.230	33.920	34.910	34.910	13,682,207
2026-03-26	35.380	35.390	34.380	34.470	34.470	14,611,340
2026-03-25	34.760	35.670	34.760	35.410	35.410	17,279,931
2026-03-24	34.620	34.720	33.940	34.680	34.680	16,866,380
2026-03-23	35.030	35.500	33.900	34.080	34.080	27,028,452
2026-03-20	36.710	37.300	36.000	36.000	36.000	18,333,397
2026-03-19	36.900	37.360	36.510	36.600	36.600	16,023,481
2026-03-18	37.010	37.680	36.420	37.450	37.450	22,428,511
2026-03-17	37.470	38.670	37.030	37.180	37.180	27,824,644
2026-03-16	37.110	37.360	36.510	37.310	37.310	16,820,568
2026-03-13	37.380	37.870	37.120	37.240	37.240	14,749,898
2026-03-12	38.090	38.360	37.390	37.670	37.670	16,739,071
2026-03-11	38.500	38.920	38.220	38.250	38.250	15,598,455
2026-03-10	38.200	38.720	38.200	38.500	38.500	15,044,541
2026-03-09	37.800	38.090	36.900	37.770	37.770	24,498,740
2026-03-06	38.250	38.820	38.190	38.560	38.560	15,786,985
2026-03-05	37.980	39.280	37.950	38.470	38.470	30,354,140
2026-03-04	37.510	38.150	37.300	37.350	37.350	19,799,023
2026-03-03	39.410	40.060	37.840	37.870	37.870	30,739,498
2026-03-02	40.460	40.660	39.410	39.430	39.430	38,226,522
2026-02-27	40.780	41.500	40.290	41.300	41.300	34,474,234
2026-02-26	40.920	41.190	40.610	40.980	40.980	20,965,550
2026-02-25	40.310	41.200	40.040	40.910	40.910	27,687,554
2026-02-24	40.400	40.970	40.060	40.300	40.300	20,931,366
2026-02-13	40.210	41.230	40.170	40.330	40.330	21,024,251
2026-02-12	40.150	40.570	40.150	40.320	40.320	14,933,105
2026-02-11	40.660	40.780	40.300	40.300	40.300	12,535,888
2026-02-10	40.990	41.250	40.580	40.660	40.660	18,334,906
2026-02-09	40.620	41.150	40.620	41.090	41.090	20,353,911
2026-02-06	40.110	40.660	40.000	40.250	40.250	15,381,142
2026-02-05	40.400	40.890	40.300	40.470	40.470	14,796,654
2026-02-04	40.440	40.980	40.260	40.760	40.760	15,263,503
2026-02-03	40.320	40.940	40.130	40.870	40.870	20,625,485
2026-02-02	41.030	41.430	39.970	40.000	40.000	26,124,898
2026-01-30	42.110	42.430	41.230	41.570	41.570	23,383,919
2026-01-29	42.270	43.080	41.860	42.330	42.330	25,590,417
2026-01-28	43.060	43.110	42.300	42.650	42.650	26,424,311
2026-01-27	43.000	43.450	41.800	43.240	43.240	31,891,549
2026-01-26	45.100	45.110	43.010	43.260	43.260	44,182,096
2026-01-23	44.970	45.360	44.600	45.140	45.140	40,301,707
2026-01-22	45.200	45.380	44.110	44.320	44.320	39,183,319
2026-01-21	43.880	45.760	43.760	45.200	45.200	49,131,518

← NewerPage 3 of 5 · 244 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.