Zheshang Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.520 | 7.770 | 7.460 | 7.690 | 6.972 | 17,611,208 |
| 2024-04-24 | 7.380 | 7.390 | 7.140 | 7.310 | 6.627 | 5,186,273 |
| 2024-04-23 | 7.560 | 7.580 | 7.370 | 7.410 | 6.718 | 5,684,511 |
| 2024-04-22 | 7.730 | 7.770 | 7.530 | 7.560 | 6.854 | 5,849,701 |
| 2024-04-19 | 7.710 | 7.820 | 7.660 | 7.730 | 7.008 | 7,054,000 |
| 2024-04-18 | 7.780 | 7.800 | 7.690 | 7.710 | 6.990 | 5,762,200 |
| 2024-04-17 | 7.510 | 7.760 | 7.500 | 7.760 | 7.035 | 7,145,071 |
| 2024-04-16 | 7.670 | 7.720 | 7.470 | 7.510 | 6.808 | 7,617,378 |
| 2024-04-15 | 7.660 | 7.810 | 7.500 | 7.700 | 6.981 | 7,406,747 |
| 2024-04-12 | 7.660 | 7.750 | 7.660 | 7.690 | 6.972 | 3,008,955 |
| 2024-04-11 | 7.600 | 7.720 | 7.510 | 7.680 | 6.963 | 3,304,600 |
| 2024-04-10 | 7.690 | 7.730 | 7.540 | 7.620 | 6.908 | 3,701,472 |
| 2024-04-09 | 7.660 | 7.730 | 7.620 | 7.690 | 6.972 | 3,570,568 |
| 2024-04-08 | 7.720 | 7.870 | 7.650 | 7.700 | 6.981 | 6,195,700 |
| 2024-04-03 | 7.640 | 7.730 | 7.610 | 7.720 | 6.999 | 5,017,200 |
| 2024-04-02 | 7.600 | 7.690 | 7.570 | 7.650 | 6.935 | 4,096,603 |
| 2024-04-01 | 7.500 | 7.600 | 7.470 | 7.590 | 6.881 | 3,996,926 |
| 2024-03-29 | 7.330 | 7.430 | 7.320 | 7.420 | 6.727 | 1,752,085 |
| 2024-03-28 | 7.340 | 7.420 | 7.320 | 7.320 | 6.636 | 3,644,888 |
| 2024-03-27 | 7.420 | 7.490 | 7.340 | 7.340 | 6.654 | 2,969,596 |
| 2024-03-26 | 7.420 | 7.470 | 7.330 | 7.430 | 6.736 | 2,760,807 |
| 2024-03-25 | 7.410 | 7.530 | 7.400 | 7.400 | 6.709 | 3,451,354 |
| 2024-03-22 | 7.560 | 7.560 | 7.400 | 7.430 | 6.736 | 3,986,416 |
| 2024-03-21 | 7.560 | 7.580 | 7.500 | 7.560 | 6.854 | 3,392,525 |
| 2024-03-20 | 7.550 | 7.560 | 7.510 | 7.540 | 6.836 | 2,972,112 |
| 2024-03-19 | 7.620 | 7.620 | 7.530 | 7.550 | 6.845 | 4,100,400 |
| 2024-03-18 | 7.620 | 7.650 | 7.530 | 7.640 | 6.926 | 5,250,882 |
| 2024-03-15 | 7.560 | 7.680 | 7.540 | 7.630 | 6.917 | 5,730,543 |
| 2024-03-14 | 7.690 | 7.720 | 7.490 | 7.570 | 6.863 | 6,236,129 |
| 2024-03-13 | 7.600 | 7.900 | 7.560 | 7.750 | 7.026 | 9,079,900 |
| 2024-03-12 | 7.600 | 7.680 | 7.550 | 7.610 | 6.899 | 6,487,734 |
| 2024-03-11 | 7.640 | 7.740 | 7.550 | 7.620 | 6.908 | 8,088,458 |
| 2024-03-08 | 7.770 | 7.860 | 7.630 | 7.650 | 6.935 | 10,484,928 |
| 2024-03-07 | 7.560 | 7.950 | 7.550 | 7.770 | 7.044 | 16,172,785 |
| 2024-03-06 | 7.250 | 7.630 | 7.230 | 7.560 | 6.854 | 10,611,397 |
| 2024-03-05 | 7.330 | 7.410 | 7.240 | 7.260 | 6.582 | 3,610,525 |
| 2024-03-04 | 7.320 | 7.440 | 7.320 | 7.390 | 6.700 | 4,270,379 |
| 2024-03-01 | 7.280 | 7.400 | 7.250 | 7.380 | 6.691 | 5,976,350 |
| 2024-02-29 | 7.120 | 7.270 | 7.100 | 7.270 | 6.591 | 4,669,795 |
| 2024-02-28 | 7.350 | 7.440 | 7.110 | 7.120 | 6.455 | 7,907,602 |
| 2024-02-27 | 7.270 | 7.390 | 7.220 | 7.380 | 6.691 | 8,198,429 |
| 2024-02-26 | 7.230 | 7.340 | 7.220 | 7.250 | 6.573 | 6,721,067 |
| 2024-02-23 | 7.180 | 7.250 | 7.110 | 7.210 | 6.537 | 5,117,643 |
| 2024-02-22 | 7.120 | 7.200 | 7.060 | 7.160 | 6.491 | 4,036,372 |
| 2024-02-21 | 7.060 | 7.230 | 7.010 | 7.140 | 6.473 | 5,818,272 |
| 2024-02-20 | 6.980 | 7.150 | 6.900 | 7.100 | 6.437 | 5,755,471 |
| 2024-02-19 | 7.110 | 7.150 | 6.920 | 7.000 | 6.346 | 6,800,754 |
| 2024-02-08 | 6.810 | 7.200 | 6.780 | 7.070 | 6.410 | 9,111,698 |
| 2024-02-07 | 6.790 | 6.960 | 6.590 | 6.850 | 6.210 | 8,067,540 |
| 2024-02-06 | 6.420 | 6.820 | 6.240 | 6.740 | 6.110 | 7,653,305 |
| 2024-02-05 | 6.560 | 6.670 | 6.300 | 6.560 | 5.947 | 8,116,018 |
| 2024-02-02 | 6.810 | 6.870 | 6.480 | 6.680 | 6.056 | 6,710,065 |
| 2024-02-01 | 6.830 | 6.900 | 6.570 | 6.860 | 6.219 | 6,381,491 |
| 2024-01-31 | 6.920 | 7.040 | 6.800 | 6.830 | 6.192 | 4,851,897 |
| 2024-01-30 | 7.130 | 7.230 | 6.970 | 6.990 | 6.337 | 4,637,304 |
| 2024-01-29 | 7.320 | 7.390 | 7.170 | 7.170 | 6.500 | 6,112,300 |
| 2024-01-26 | 7.120 | 7.390 | 7.120 | 7.340 | 6.654 | 7,544,877 |
| 2024-01-25 | 6.860 | 7.160 | 6.850 | 7.140 | 6.473 | 5,613,961 |
| 2024-01-24 | 6.640 | 6.870 | 6.570 | 6.860 | 6.219 | 5,893,478 |
| 2024-01-23 | 6.500 | 6.630 | 6.380 | 6.600 | 5.983 | 4,183,334 |
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.