Zheshang Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.350 | 6.420 | 6.250 | 6.270 | 5.946 | 4,308,641 |
| 2024-07-23 | 6.400 | 6.450 | 6.350 | 6.380 | 6.050 | 3,909,355 |
| 2024-07-22 | 6.430 | 6.460 | 6.400 | 6.420 | 6.088 | 3,507,297 |
| 2024-07-19 | 6.550 | 6.570 | 6.400 | 6.470 | 6.135 | 8,595,609 |
| 2024-07-18 | 6.500 | 6.720 | 6.400 | 6.670 | 6.325 | 6,347,827 |
| 2024-07-17 | 6.540 | 6.650 | 6.520 | 6.540 | 6.202 | 3,984,693 |
| 2024-07-16 | 6.640 | 6.640 | 6.500 | 6.580 | 6.240 | 3,412,909 |
| 2024-07-15 | 6.670 | 6.680 | 6.570 | 6.640 | 6.297 | 2,904,800 |
| 2024-07-12 | 6.650 | 6.700 | 6.620 | 6.650 | 6.306 | 3,847,800 |
| 2024-07-11 | 6.550 | 6.670 | 6.520 | 6.660 | 6.316 | 6,274,729 |
| 2024-07-10 | 6.570 | 6.670 | 6.440 | 6.480 | 6.145 | 5,732,100 |
| 2024-07-09 | 6.500 | 6.600 | 6.370 | 6.580 | 6.240 | 4,547,336 |
| 2024-07-08 | 6.620 | 6.650 | 6.420 | 6.440 | 6.107 | 3,883,200 |
| 2024-07-05 | 6.600 | 6.680 | 6.580 | 6.650 | 6.306 | 2,985,003 |
| 2024-07-04 | 6.730 | 6.770 | 6.570 | 6.590 | 6.249 | 3,614,920 |
| 2024-07-03 | 6.780 | 6.810 | 6.720 | 6.730 | 6.382 | 3,566,631 |
| 2024-07-02 | 6.820 | 6.840 | 6.720 | 6.780 | 6.429 | 6,231,656 |
| 2024-07-01 | 6.780 | 6.890 | 6.750 | 6.870 | 6.515 | 3,921,400 |
| 2024-06-28 | 6.670 | 6.810 | 6.660 | 6.740 | 6.391 | 4,053,084 |
| 2024-06-27 | 6.700 | 6.750 | 6.670 | 6.690 | 6.344 | 3,367,979 |
| 2024-06-26 | 6.600 | 6.760 | 6.590 | 6.750 | 6.401 | 3,934,531 |
| 2024-06-25 | 6.560 | 6.670 | 6.560 | 6.620 | 6.278 | 3,287,247 |
| 2024-06-24 | 6.720 | 6.730 | 6.520 | 6.560 | 6.221 | 4,086,580 |
| 2024-06-21 | 6.700 | 6.770 | 6.670 | 6.730 | 6.382 | 3,601,902 |
| 2024-06-20 | 6.820 | 6.850 | 6.700 | 6.710 | 6.363 | 4,536,325 |
| 2024-06-19 | 6.860 | 6.880 | 6.810 | 6.810 | 6.458 | 3,303,245 |
| 2024-06-18 | 6.830 | 6.900 | 6.750 | 6.860 | 6.505 | 4,881,468 |
| 2024-06-17 | 6.850 | 6.890 | 6.790 | 6.830 | 6.477 | 4,431,933 |
| 2024-06-14 | 7.010 | 7.030 | 6.830 | 6.890 | 6.534 | 9,754,208 |
| 2024-06-13 | 7.170 | 7.190 | 6.960 | 7.010 | 6.647 | 6,113,694 |
| 2024-06-12 | 7.170 | 7.230 | 7.140 | 7.150 | 6.780 | 4,570,512 |
| 2024-06-11 | 7.240 | 7.240 | 7.140 | 7.170 | 6.799 | 4,584,100 |
| 2024-06-07 | 7.110 | 7.280 | 7.100 | 7.250 | 6.875 | 4,574,982 |
| 2024-06-06 | 7.330 | 7.380 | 7.050 | 7.090 | 6.723 | 7,285,437 |
| 2024-06-05 | 7.540 | 7.540 | 7.320 | 7.350 | 6.970 | 4,708,500 |
| 2024-06-04 | 7.440 | 7.560 | 7.390 | 7.550 | 7.160 | 4,545,917 |
| 2024-06-03 | 7.620 | 7.660 | 7.350 | 7.480 | 7.093 | 7,267,094 |
| 2024-05-31 | 7.560 | 7.640 | 7.510 | 7.600 | 7.207 | 3,870,800 |
| 2024-05-30 | 7.600 | 7.670 | 7.530 | 7.560 | 7.169 | 4,705,566 |
| 2024-05-29 | 7.660 | 7.680 | 7.580 | 7.590 | 7.197 | 7,463,241 |
| 2024-05-28 | 7.930 | 8.040 | 7.930 | 7.960 | 7.216 | 5,474,500 |
| 2024-05-27 | 7.990 | 8.050 | 7.920 | 8.040 | 7.289 | 4,772,462 |
| 2024-05-24 | 7.860 | 8.050 | 7.860 | 8.000 | 7.253 | 5,382,703 |
| 2024-05-23 | 8.030 | 8.030 | 7.880 | 7.920 | 7.180 | 6,309,346 |
| 2024-05-22 | 8.130 | 8.170 | 8.030 | 8.050 | 7.298 | 6,426,648 |
| 2024-05-21 | 8.080 | 8.170 | 8.040 | 8.160 | 7.398 | 7,315,589 |
| 2024-05-20 | 8.100 | 8.130 | 8.030 | 8.090 | 7.334 | 6,194,726 |
| 2024-05-17 | 8.060 | 8.100 | 7.930 | 8.080 | 7.325 | 9,299,941 |
| 2024-05-16 | 8.080 | 8.160 | 8.020 | 8.060 | 7.307 | 6,904,463 |
| 2024-05-15 | 8.070 | 8.160 | 8.010 | 8.100 | 7.343 | 8,704,987 |
| 2024-05-14 | 7.890 | 8.140 | 7.890 | 8.070 | 7.316 | 11,869,110 |
| 2024-05-13 | 7.910 | 8.020 | 7.860 | 7.950 | 7.207 | 13,037,409 |
| 2024-05-10 | 7.860 | 7.970 | 7.820 | 7.930 | 7.189 | 9,188,671 |
| 2024-05-09 | 7.740 | 7.850 | 7.720 | 7.850 | 7.117 | 8,580,381 |
| 2024-05-08 | 7.820 | 7.850 | 7.710 | 7.730 | 7.008 | 6,916,493 |
| 2024-05-07 | 7.870 | 7.900 | 7.780 | 7.870 | 7.135 | 7,278,451 |
| 2024-05-06 | 7.760 | 7.910 | 7.700 | 7.880 | 7.144 | 10,394,880 |
| 2024-04-30 | 7.580 | 7.730 | 7.560 | 7.690 | 6.972 | 9,357,705 |
| 2024-04-29 | 7.530 | 7.600 | 7.430 | 7.580 | 6.872 | 8,806,094 |
| 2024-04-26 | 7.620 | 7.740 | 7.450 | 7.570 | 6.863 | 13,770,796 |
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.