Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.030	6.110	5.980	6.040	6.040	9,569,023
2026-10-15	6.060	6.150	5.900	5.980	5.980	16,706,967
2026-10-14	6.070	6.300	6.060	6.140	6.140	16,651,691
2026-10-13	6.030	6.130	5.990	6.060	6.060	7,667,500
2026-10-12	6.160	6.180	6.050	6.070	6.070	9,663,800
2026-10-09	6.050	6.200	6.030	6.170	6.170	8,993,358
2026-10-08	6.140	6.170	6.040	6.070	6.070	10,465,800
2026-09-30	6.180	6.190	6.080	6.110	6.110	5,536,800
2026-09-29	6.190	6.220	6.130	6.170	6.170	5,005,968
2026-09-28	6.150	6.220	6.020	6.190	6.190	10,350,848
2026-09-24	6.150	6.180	6.090	6.180	6.180	7,558,200
2026-09-23	6.210	6.260	6.130	6.140	6.140	6,646,700
2026-09-22	6.240	6.260	6.160	6.190	6.190	7,456,919
2026-09-21	6.130	6.250	6.090	6.230	6.230	9,589,850
2026-09-18	6.190	6.210	6.120	6.150	6.150	7,211,103
2026-09-17	6.150	6.180	6.050	6.160	6.160	9,599,700
2026-09-16	5.970	6.180	5.950	6.100	6.100	11,280,228
2026-09-15	6.180	6.200	5.960	5.990	5.990	13,434,524
2026-09-14	6.230	6.280	6.150	6.170	6.170	9,804,465
2026-09-11	6.210	6.290	6.130	6.230	6.230	16,373,690
2026-09-10	6.300	6.350	6.240	6.260	6.260	10,579,500
2026-09-09	6.300	6.340	6.240	6.320	6.320	11,434,331
2026-09-08	6.200	6.350	6.150	6.340	6.340	13,360,000
2026-09-07	6.110	6.250	6.050	6.190	6.190	14,374,639
2026-09-04	6.050	6.150	6.040	6.100	6.100	11,685,672
2026-09-03	5.990	6.110	5.960	6.040	6.040	10,799,704
2026-09-02	5.930	6.060	5.900	6.010	6.010	16,319,798
2026-09-01	5.740	6.050	5.730	5.940	5.940	21,999,867
2026-08-31	5.780	5.830	5.720	5.750	5.750	13,907,945
2026-08-28	5.670	5.840	5.670	5.780	5.780	15,825,800
2026-08-27	5.610	5.720	5.550	5.690	5.690	15,999,270
2026-08-26	5.430	5.720	5.390	5.620	5.620	20,091,570
2026-08-25	5.270	5.430	5.260	5.420	5.420	9,012,717
2026-08-24	5.300	5.330	5.240	5.280	5.280	4,513,568
2026-08-21	5.310	5.320	5.240	5.300	5.300	3,697,394
2026-08-20	5.240	5.350	5.230	5.330	5.330	4,748,300
2026-08-19	5.300	5.310	5.210	5.230	5.230	5,444,393
2026-08-18	5.330	5.350	5.290	5.320	5.320	4,260,324
2026-08-17	5.360	5.390	5.320	5.350	5.350	7,111,557
2026-08-14	5.360	5.400	5.330	5.370	5.370	4,050,500
2026-08-13	5.470	5.470	5.370	5.370	5.370	5,689,000
2026-08-12	5.440	5.490	5.410	5.470	5.470	4,952,516
2026-08-11	5.520	5.520	5.430	5.460	5.460	5,757,546
2026-08-10	5.420	5.540	5.390	5.520	5.520	6,296,700
2026-08-07	5.430	5.440	5.360	5.420	5.420	5,610,300
2026-08-06	5.460	5.500	5.380	5.440	5.440	4,987,500
2026-08-05	5.510	5.540	5.440	5.490	5.490	5,677,825
2026-08-04	5.630	5.640	5.500	5.520	5.520	6,952,600
2026-08-03	5.440	5.660	5.420	5.620	5.620	10,344,898
2026-07-31	5.410	5.480	5.360	5.480	5.480	7,392,600
2026-07-30	5.380	5.470	5.360	5.410	5.410	5,658,268
2026-07-29	5.280	5.450	5.280	5.410	5.410	7,922,515
2026-07-28	5.250	5.310	5.230	5.300	5.300	4,152,536
2026-07-27	5.200	5.290	5.180	5.240	5.240	5,309,163
2026-07-24	5.330	5.350	5.190	5.190	5.190	5,937,400
2026-07-23	5.280	5.390	5.260	5.360	5.360	5,902,831
2026-07-22	5.310	5.330	5.200	5.290	5.290	8,251,668
2026-07-21	5.340	5.400	5.300	5.340	5.340	8,781,100
2026-07-20	5.360	5.480	5.290	5.340	5.340	9,888,063

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1300 CNY
2025-06-05	0.2000 CNY
2024-05-29	0.3500 CNY
2023-05-26	0.5000 CNY
2022-05-25	0.4100 CNY
2021-06-09	0.3000 CNY
2020-07-08	0.2501 CNY
2019-07-18	0.1502 CNY

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