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
2025-10-24	44.870	45.740	44.590	45.550	45.550	55,437,057
2025-10-23	45.200	45.330	43.680	44.290	44.290	63,421,455
2025-10-22	44.710	46.880	44.410	45.770	45.770	106,140,941
2025-10-21	44.160	44.950	43.570	44.700	44.700	48,655,278
2025-10-20	44.500	45.380	43.680	44.030	44.030	48,907,602
2025-10-17	46.500	46.680	43.500	43.610	43.610	64,523,426
2025-10-16	47.390	47.570	46.290	46.490	46.490	48,648,929
2025-10-15	47.770	48.000	45.930	47.230	47.230	71,374,690
2025-10-14	49.600	51.300	46.750	46.940	46.940	113,712,965
2025-10-13	48.000	50.600	47.000	49.800	49.800	101,590,128
2025-10-10	47.550	51.050	47.550	49.390	49.390	141,194,133
2025-10-09	51.880	51.890	49.460	49.460	49.460	147,584,999
2025-09-30	52.000	55.600	51.120	54.950	54.950	176,117,860
2025-09-29	51.000	54.500	50.950	51.210	51.210	144,162,648
2025-09-26	51.030	54.840	50.970	52.100	52.100	184,809,417
2025-09-25	52.010	55.000	50.200	52.150	52.150	227,957,616
2025-09-24	47.000	50.780	46.180	50.780	50.780	143,548,982
2025-09-23	41.000	46.160	40.890	46.160	46.160	182,127,269
2025-09-22	39.290	42.550	38.520	41.960	41.960	174,785,009
2025-09-19	38.000	39.980	37.380	38.680	38.680	108,459,906
2025-09-18	37.570	40.420	36.900	38.280	38.280	123,700,248
2025-09-17	36.500	38.300	36.500	37.570	37.570	84,396,403
2025-09-16	36.150	36.460	35.880	36.150	36.150	45,034,583
2025-09-15	36.310	36.550	35.620	35.960	35.960	49,024,314
2025-09-12	34.760	37.100	34.500	36.320	36.320	83,622,061
2025-09-11	32.890	34.810	32.830	34.720	34.720	67,174,878
2025-09-10	32.970	33.520	32.800	32.890	32.890	33,598,091
2025-09-09	33.800	33.940	32.770	32.970	32.970	57,634,012
2025-09-08	34.680	34.900	33.800	34.290	34.290	58,873,500
2025-09-05	34.000	35.080	33.420	34.980	34.980	65,257,553
2025-09-04	37.450	37.530	33.840	33.840	33.840	111,110,208
2025-09-03	38.400	39.210	36.500	37.600	37.600	89,474,137
2025-09-02	38.080	39.880	37.860	38.090	38.090	101,716,932
2025-09-01	38.170	39.200	37.500	38.560	38.560	109,262,853
2025-08-29	40.540	41.400	37.680	37.990	37.990	182,930,426
2025-08-28	35.110	38.670	35.110	38.670	38.670	63,259,094
2025-08-27	35.600	37.430	35.000	35.150	35.150	98,308,976
2025-08-26	35.500	36.740	34.950	35.810	35.810	101,476,270
2025-08-25	35.440	36.010	34.910	35.830	35.830	104,778,105
2025-08-22	33.400	34.980	33.370	34.960	34.960	87,900,261
2025-08-21	34.540	34.890	33.410	33.660	33.660	62,616,403
2025-08-20	34.350	35.000	33.570	34.530	34.530	84,933,775
2025-08-19	34.430	35.450	33.960	34.710	34.710	103,609,882
2025-08-18	34.800	35.190	34.340	34.510	34.510	87,884,631
2025-08-15	33.310	34.970	33.310	34.500	34.500	84,144,487
2025-08-14	35.000	35.690	33.510	33.540	33.540	114,498,064
2025-08-13	35.810	36.260	34.870	35.240	35.240	104,138,344
2025-08-12	34.700	36.980	34.520	35.850	35.850	118,941,064
2025-08-11	34.500	35.500	34.200	35.220	35.220	109,379,745
2025-08-08	36.260	38.250	34.520	34.600	34.600	148,058,457
2025-08-07	34.700	37.380	34.500	36.790	36.790	138,675,154
2025-08-06	33.690	35.980	33.500	35.160	35.160	140,500,451
2025-08-05	32.000	35.370	32.000	34.170	34.170	162,907,336
2025-08-04	32.000	32.310	31.470	32.150	32.150	76,993,569
2025-08-01	32.050	33.480	30.880	32.670	32.670	134,067,585
2025-07-31	33.010	33.700	31.880	32.200	32.200	135,214,191
2025-07-30	31.500	34.890	31.350	33.990	33.990	157,260,589
2025-07-29	30.720	33.360	30.710	31.750	31.750	138,302,973
2025-07-28	30.590	32.070	30.110	31.280	31.280	144,499,259
2025-07-25	27.960	30.580	27.580	30.580	30.580	132,522,815

← NewerPage 5 of 21 · 1,218 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.