Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.550	7.670	7.490	7.660	6.944	3,910,300
2023-10-26	7.500	7.560	7.420	7.560	6.854	3,160,543
2023-10-25	7.470	7.580	7.460	7.560	6.854	3,986,207
2023-10-24	7.300	7.430	7.260	7.410	6.718	4,378,800
2023-10-23	7.460	7.520	7.210	7.270	6.591	5,107,619
2023-10-20	7.470	7.570	7.440	7.500	6.799	3,194,106
2023-10-19	7.630	7.650	7.480	7.500	6.799	5,038,706
2023-10-18	7.780	7.780	7.620	7.640	6.926	3,671,406
2023-10-17	7.790	7.790	7.710	7.780	7.053	3,248,800
2023-10-16	7.750	7.830	7.670	7.780	7.053	4,155,606
2023-10-13	7.870	7.890	7.750	7.760	7.035	4,083,151
2023-10-12	7.790	7.930	7.790	7.930	7.189	5,390,049
2023-10-11	7.770	7.820	7.740	7.770	7.044	4,351,300
2023-10-10	7.990	8.030	7.740	7.760	7.035	8,955,897
2023-10-09	8.100	8.110	7.970	7.990	7.244	4,963,551
2023-09-28	8.120	8.160	8.080	8.100	7.343	4,089,719
2023-09-27	8.110	8.190	8.040	8.140	7.380	5,822,708
2023-09-26	8.250	8.250	8.140	8.140	7.380	3,348,443
2023-09-25	8.270	8.330	8.190	8.240	7.470	3,705,320
2023-09-22	8.220	8.290	8.190	8.270	7.497	5,178,767
2023-09-21	8.330	8.350	8.220	8.260	7.488	3,829,400
2023-09-20	8.330	8.440	8.310	8.350	7.570	4,047,281
2023-09-19	8.420	8.440	8.330	8.360	7.579	3,424,200
2023-09-18	8.350	8.450	8.300	8.420	7.633	3,696,868
2023-09-15	8.350	8.410	8.300	8.350	7.570	3,880,058
2023-09-14	8.340	8.340	8.240	8.300	7.525	3,242,431
2023-09-13	8.380	8.420	8.280	8.350	7.570	3,471,875
2023-09-12	8.410	8.440	8.320	8.390	7.606	2,681,588
2023-09-11	8.330	8.420	8.250	8.380	7.597	4,137,422
2023-09-08	8.310	8.370	8.270	8.320	7.543	2,824,800
2023-09-07	8.470	8.480	8.320	8.330	7.552	4,722,790
2023-09-06	8.530	8.540	8.450	8.490	7.697	4,416,568
2023-09-05	8.570	8.610	8.510	8.570	7.769	7,296,123
2023-09-04	8.300	8.580	8.280	8.570	7.769	12,392,001
2023-09-01	8.080	8.180	8.070	8.170	7.407	3,625,701
2023-08-31	8.140	8.190	8.060	8.080	7.325	4,492,384
2023-08-30	8.280	8.340	8.150	8.160	7.398	7,798,801
2023-08-29	8.190	8.350	8.130	8.310	7.534	7,004,504
2023-08-28	8.300	8.430	8.140	8.180	7.416	12,246,100
2023-08-25	8.080	8.130	7.940	7.980	7.235	6,429,753
2023-08-24	8.270	8.310	7.980	8.040	7.289	9,259,290
2023-08-23	8.350	8.430	8.270	8.280	7.507	3,651,209
2023-08-22	8.460	8.480	8.210	8.370	7.588	5,198,737
2023-08-21	8.510	8.590	8.380	8.390	7.606	4,592,800
2023-08-18	8.460	8.630	8.460	8.470	7.679	4,446,467
2023-08-17	8.450	8.520	8.350	8.500	7.706	5,294,765
2023-08-16	8.510	8.560	8.440	8.460	7.670	4,026,200
2023-08-15	8.560	8.760	8.480	8.560	7.760	5,817,128
2023-08-14	8.560	8.640	8.490	8.540	7.742	4,862,308
2023-08-11	8.800	8.800	8.610	8.610	7.806	3,641,441
2023-08-10	8.790	8.810	8.720	8.790	7.969	2,585,700
2023-08-09	8.830	8.830	8.710	8.730	7.915	3,409,329
2023-08-08	8.910	8.940	8.790	8.850	8.023	3,963,055
2023-08-07	8.950	9.020	8.910	8.940	8.105	4,330,648
2023-08-04	9.030	9.050	8.930	8.950	8.114	5,057,381
2023-08-03	8.900	8.960	8.820	8.950	8.114	4,285,406
2023-08-02	8.890	8.960	8.870	8.900	8.069	5,477,100
2023-08-01	8.940	8.940	8.800	8.890	8.060	5,717,280
2023-07-31	8.720	8.930	8.710	8.910	8.078	8,742,211
2023-07-28	8.560	8.740	8.500	8.730	7.915	5,270,610

← NewerPage 13 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.