U.S. Markets closed

Jiangsu Zhongnan Construction Group Co., Ltd. (000961.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
6.04-0.01 (-0.17%)
At close: 3:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20176.036.056.026.046.0412,679,794
Aug 16, 20176.066.066.016.056.0516,536,050
Aug 15, 20176.086.106.036.066.0611,422,950
Aug 14, 20176.066.116.056.076.0713,186,072
Aug 11, 20176.066.066.016.066.0612,315,055
Aug 10, 20176.086.086.006.076.0721,997,616
Aug 09, 20176.106.136.046.106.1015,589,096
Aug 08, 20176.136.136.076.086.087,361,295
Aug 07, 20176.116.146.066.126.126,031,199
Aug 04, 20176.136.156.106.106.107,613,816
Aug 03, 20176.176.196.126.136.137,911,759
Aug 02, 20176.196.206.126.186.1811,892,407
Aug 01, 20176.206.206.166.196.197,547,375
Jul 31, 20176.186.216.156.206.207,182,001
Jul 28, 20176.226.226.176.176.175,923,846
Jul 27, 20176.136.256.136.216.2110,597,154
Jul 26, 20176.256.276.166.196.1910,771,204
Jul 25, 20176.236.356.236.276.2711,379,943
Jul 24, 20176.556.586.306.306.3020,800,698
Jul 21, 20176.216.256.166.176.176,668,703
Jul 20, 20176.176.306.156.216.2111,105,679
Jul 19, 20176.136.246.106.206.209,443,328
Jul 18, 20176.196.196.006.126.129,612,047
Jul 17, 20176.476.476.006.136.1319,524,954
Jul 14, 20176.516.526.466.476.475,949,418
Jul 13, 20176.476.606.446.526.528,113,903
Jul 12, 20176.546.586.426.476.479,313,766
Jul 11, 20176.606.626.536.546.5410,091,993
Jul 10, 20176.626.686.596.616.619,692,000
Jul 07, 20176.656.706.606.616.619,494,575
Jul 07, 20170.015 Dividend
Jul 06, 20176.776.776.666.676.669,236,987
Jul 05, 20176.706.766.656.726.7014,043,105
Jul 04, 20176.606.776.566.696.6724,260,224
Jul 03, 20176.516.636.476.616.6014,514,698
Jun 30, 20176.446.556.426.526.5117,972,976
Jun 29, 20176.426.456.406.416.407,709,100
Jun 28, 20176.516.516.416.426.4112,166,981
Jun 27, 20176.556.576.516.526.518,218,550
Jun 26, 20176.506.596.506.546.5312,911,150
Jun 23, 20176.576.626.486.526.5111,356,500
Jun 22, 20176.696.696.536.536.5212,610,104
Jun 21, 20176.676.716.566.706.6822,563,746
Jun 20, 20176.676.716.656.666.6512,914,564
Jun 19, 20176.666.706.636.676.669,276,906
Jun 16, 20176.686.706.656.656.6411,456,962
Jun 15, 20176.696.736.656.696.6719,862,832
Jun 14, 20176.726.736.676.706.6813,641,634
Jun 13, 20176.806.926.706.756.7330,967,740
Jun 12, 20176.656.726.526.716.6926,638,472
Jun 09, 20176.806.816.666.686.6619,746,332
Jun 08, 20176.726.806.696.726.7016,847,706
Jun 07, 20176.566.826.566.786.7628,740,590
Jun 06, 20176.586.616.506.576.5611,209,235
Jun 05, 20176.596.656.536.616.6017,396,142
Jun 02, 20176.476.666.406.606.5918,922,481
Jun 01, 20176.576.576.376.476.4627,796,226
May 31, 20176.636.776.576.596.5819,715,802
May 26, 20176.506.786.456.636.6242,055,994
May 25, 20176.686.746.356.546.5343,225,208
May 24, 20177.027.026.346.856.8368,136,261
May 23, 20176.987.066.907.047.02114,362,485
May 22, 20176.897.026.856.936.9154,947,325
May 19, 20176.816.986.756.896.8754,422,998
May 18, 20176.807.006.776.866.8444,025,980
May 17, 20176.866.866.816.826.8016,594,642
May 16, 20176.866.876.796.866.8417,652,999
May 15, 20176.876.916.836.856.8313,176,466
May 12, 20176.856.916.816.886.8626,257,586
May 11, 20176.826.866.716.856.8322,312,613
May 10, 20176.856.876.816.816.7912,916,118
May 09, 20176.856.886.816.846.8212,649,153
May 08, 20176.866.906.816.856.8314,632,259
May 05, 20176.906.946.826.866.8418,396,958
May 04, 20176.957.026.916.926.9018,498,498
May 03, 20176.996.996.886.926.9024,356,438
May 02, 20176.977.036.956.986.9612,299,623
Apr 28, 20177.017.066.966.976.9519,651,860
Apr 27, 20177.057.096.917.016.9929,954,729
Apr 26, 20177.087.147.037.047.0217,240,678
Apr 25, 20177.007.106.997.087.0624,744,136
Apr 24, 20176.987.126.857.037.0131,316,245
Apr 21, 20177.017.046.916.956.9318,970,874
Apr 20, 20176.947.056.916.986.9625,054,684
Apr 19, 20176.947.176.777.016.9965,113,429
Apr 18, 20176.856.986.806.946.9240,074,123
Apr 17, 20177.077.076.836.836.8129,792,155
Apr 14, 20177.207.207.007.087.0627,867,803
Apr 13, 20177.167.197.127.177.1519,643,607
Apr 12, 20177.177.227.107.167.1428,732,115
Apr 11, 20177.197.246.987.177.1551,392,178
Apr 10, 20177.427.427.157.207.1845,494,916
Apr 07, 20177.447.467.327.407.3835,810,529
Apr 06, 20177.477.547.407.407.3838,657,984
Apr 05, 20177.407.607.377.447.4258,426,750
Mar 31, 20177.237.457.237.407.38120,997,152
Mar 30, 20177.837.887.137.147.12102,401,047
Mar 29, 20178.078.117.617.927.9053,139,567
Mar 28, 20178.018.137.998.078.0527,524,437
Mar 27, 20178.188.208.048.068.0442,408,634
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...