Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.980	6.990	6.460	6.550	5.938	5,332,385
2024-01-19	6.970	7.040	6.910	6.950	6.301	3,331,047
2024-01-18	7.200	7.200	6.760	6.990	6.337	8,849,205
2024-01-17	7.340	7.380	7.200	7.200	6.527	2,923,100
2024-01-16	7.420	7.450	7.270	7.370	6.682	3,196,248
2024-01-15	7.340	7.430	7.340	7.420	6.727	2,780,750
2024-01-12	7.300	7.430	7.290	7.370	6.682	3,757,568
2024-01-11	7.270	7.340	7.220	7.320	6.636	2,791,704
2024-01-10	7.330	7.340	7.250	7.260	6.582	2,550,768
2024-01-09	7.310	7.380	7.250	7.350	6.663	3,859,848
2024-01-08	7.420	7.440	7.300	7.360	6.672	3,913,275
2024-01-05	7.450	7.590	7.410	7.420	6.727	6,089,851
2024-01-04	7.450	7.480	7.400	7.440	6.745	3,344,727
2024-01-03	7.340	7.450	7.340	7.440	6.745	4,563,418
2024-01-02	7.280	7.420	7.270	7.370	6.682	4,539,856
2023-12-29	7.300	7.350	7.280	7.310	6.627	3,962,988
2023-12-28	7.190	7.320	7.120	7.310	6.627	3,431,344
2023-12-27	7.180	7.200	7.100	7.190	6.518	3,248,996
2023-12-26	7.200	7.250	7.140	7.170	6.500	2,534,528
2023-12-25	7.340	7.340	7.180	7.240	6.564	3,489,300
2023-12-22	7.350	7.400	7.270	7.310	6.627	3,653,852
2023-12-21	7.280	7.350	7.210	7.330	6.645	3,595,627
2023-12-20	7.360	7.390	7.280	7.280	6.600	3,150,457
2023-12-19	7.480	7.480	7.290	7.350	6.663	4,715,163
2023-12-18	7.560	7.570	7.440	7.470	6.772	4,220,899
2023-12-15	7.640	7.700	7.540	7.590	6.881	4,877,600
2023-12-14	7.600	7.750	7.570	7.650	6.935	8,136,550
2023-12-13	7.590	7.660	7.570	7.590	6.881	6,840,532
2023-12-12	7.500	7.600	7.480	7.600	6.890	6,152,684
2023-12-11	7.420	7.540	7.300	7.520	6.818	7,233,277
2023-12-08	7.480	7.640	7.430	7.440	6.745	12,118,968
2023-12-07	7.450	7.580	7.300	7.520	6.818	9,435,080
2023-12-06	7.400	7.470	7.330	7.430	6.736	5,072,171
2023-12-05	7.460	7.470	7.350	7.360	6.672	3,681,898
2023-12-04	7.430	7.480	7.390	7.460	6.763	5,122,376
2023-12-01	7.300	7.420	7.290	7.400	6.709	4,839,148
2023-11-30	7.370	7.390	7.270	7.310	6.627	4,580,241
2023-11-29	7.460	7.460	7.360	7.370	6.682	3,048,442
2023-11-28	7.370	7.460	7.310	7.440	6.745	4,799,614
2023-11-27	7.340	7.390	7.300	7.380	6.691	3,436,766
2023-11-24	7.390	7.410	7.340	7.350	6.663	2,789,800
2023-11-23	7.310	7.430	7.310	7.400	6.709	4,659,698
2023-11-22	7.380	7.400	7.330	7.330	6.645	3,329,548
2023-11-21	7.370	7.430	7.360	7.370	6.682	4,937,350
2023-11-20	7.380	7.400	7.310	7.360	6.672	3,627,200
2023-11-17	7.330	7.380	7.300	7.370	6.682	3,327,093
2023-11-16	7.370	7.380	7.320	7.320	6.636	3,525,993
2023-11-15	7.370	7.400	7.330	7.390	6.700	5,010,400
2023-11-14	7.340	7.350	7.270	7.310	6.627	3,764,304
2023-11-13	7.270	7.340	7.260	7.340	6.654	4,469,062
2023-11-10	7.270	7.290	7.200	7.280	6.600	3,152,832
2023-11-09	7.270	7.290	7.230	7.250	6.573	3,847,967
2023-11-08	7.320	7.320	7.220	7.250	6.573	4,209,049
2023-11-07	7.320	7.350	7.220	7.310	6.627	5,411,657
2023-11-06	7.200	7.330	7.190	7.320	6.636	6,693,897
2023-11-03	7.180	7.260	7.170	7.180	6.509	5,728,368
2023-11-02	7.180	7.250	7.160	7.180	6.509	4,802,870
2023-11-01	7.160	7.250	7.130	7.180	6.509	5,468,165
2023-10-31	7.250	7.270	7.130	7.140	6.473	8,943,236
2023-10-30	7.490	7.530	7.220	7.280	6.600	14,008,254

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.