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
2026-10-21	26.730	26.770	26.230	26.280	26.280	9,320,509
2026-10-20	25.930	26.600	25.870	26.440	26.440	11,310,354
2026-10-19	26.010	26.200	25.600	25.900	25.900	8,035,540
2026-10-16	26.200	26.570	25.910	26.230	26.230	10,975,727
2026-10-15	25.720	26.490	25.510	25.860	25.796	12,129,778
2026-10-14	27.360	27.480	26.300	26.300	26.235	13,847,813
2026-10-13	27.200	27.900	26.900	27.460	27.392	11,953,441
2026-10-12	27.880	28.430	27.330	27.680	27.612	13,281,756
2026-10-09	27.330	27.980	26.850	27.900	27.900	16,709,271
2026-10-08	27.860	28.060	27.220	27.390	27.390	12,217,176
2026-09-30	27.950	28.100	27.670	28.010	28.010	12,538,580
2026-09-29	27.600	28.050	27.490	27.770	27.770	11,721,295
2026-09-28	28.050	28.220	27.340	27.340	27.340	13,499,650
2026-09-24	28.570	28.800	28.170	28.220	28.220	11,016,964
2026-09-23	29.010	29.350	28.750	28.760	28.760	16,114,348
2026-09-22	28.840	29.460	28.760	29.250	29.250	24,931,166
2026-09-21	28.420	28.790	28.420	28.730	28.730	15,106,767
2026-09-18	28.280	28.660	28.170	28.560	28.560	16,136,687
2026-09-17	28.150	28.410	27.960	27.990	27.990	11,621,783
2026-09-16	27.850	28.400	27.760	28.290	28.290	15,482,354
2026-09-15	27.880	28.180	27.630	27.640	27.640	9,762,229
2026-09-14	28.000	28.200	27.580	27.990	27.990	11,264,843
2026-09-11	28.610	28.690	27.820	28.060	28.060	19,351,357
2026-09-10	29.000	29.260	28.890	28.900	28.900	11,079,859
2026-09-09	29.480	29.570	29.010	29.160	29.160	19,114,135
2026-09-08	29.400	30.490	29.000	29.790	29.790	30,530,492
2026-09-07	29.750	29.810	29.210	29.400	29.400	15,951,322
2026-09-04	29.670	30.270	29.530	29.820	29.820	22,150,675
2026-09-03	29.750	29.780	29.330	29.450	29.450	13,842,026
2026-09-02	29.870	30.010	29.580	29.600	29.600	13,627,190
2026-09-01	30.010	30.380	30.010	30.140	30.140	15,719,610
2026-08-31	31.000	31.070	29.800	30.260	30.260	25,265,505
2026-08-28	30.600	30.980	30.430	30.450	30.450	18,111,081
2026-08-27	30.180	30.750	30.050	30.680	30.680	18,203,989
2026-08-26	30.010	30.480	29.980	30.200	30.200	16,070,387
2026-08-25	30.500	31.050	29.860	30.240	30.240	22,865,758
2026-08-24	31.100	31.390	30.020	30.350	30.350	19,002,273
2026-08-21	30.660	31.150	30.330	30.890	30.890	17,240,293
2026-08-20	31.890	32.060	30.520	30.770	30.770	27,551,166
2026-08-19	32.400	32.950	31.420	31.570	31.570	35,406,680
2026-08-18	32.800	33.270	32.250	32.510	32.510	20,792,582
2026-08-17	32.730	32.990	32.360	32.910	32.910	24,985,275
2026-08-14	32.660	33.100	32.250	32.700	32.700	22,923,892
2026-08-13	33.590	33.600	32.600	32.620	32.620	32,299,113
2026-08-12	32.550	33.880	32.430	33.580	33.580	43,754,075
2026-08-11	32.650	33.490	32.510	32.560	32.560	34,557,208
2026-08-10	32.650	33.330	32.080	33.090	33.090	32,294,549
2026-08-07	32.540	32.800	32.010	32.510	32.510	32,758,266
2026-08-06	32.600	33.400	32.400	32.700	32.700	39,217,098
2026-08-05	30.980	33.880	30.800	33.150	33.150	67,265,855
2026-08-04	30.440	31.300	30.220	31.060	31.060	30,828,292
2026-08-03	31.690	31.740	30.410	30.430	30.430	47,277,984
2026-07-31	31.770	33.580	31.620	32.150	32.150	71,214,308
2026-07-30	30.090	33.580	29.510	32.480	32.480	85,325,517
2026-07-29	32.000	33.360	31.050	31.350	31.350	90,372,233
2026-07-28	31.040	31.040	31.040	31.040	31.040	15,483,175
2026-07-27	27.030	28.560	27.000	28.220	28.220	17,551,533
2026-07-24	27.470	28.070	27.400	27.400	27.400	14,331,952
2026-07-23	27.730	27.920	27.470	27.890	27.890	14,463,132
2026-07-22	28.420	28.670	27.620	27.730	27.730	23,469,242

Page 1 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.