Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.550	8.650	8.500	8.590	7.788	4,556,481
2023-07-26	8.460	8.570	8.460	8.550	7.751	4,228,756
2023-07-25	8.350	8.550	8.330	8.530	7.733	12,760,823
2023-07-24	8.520	8.650	8.230	8.290	7.516	18,070,964
2023-07-21	8.860	8.890	8.760	8.800	7.978	4,210,565
2023-07-20	8.900	8.950	8.850	8.870	8.041	2,792,606
2023-07-19	8.920	8.960	8.830	8.900	8.069	3,692,841
2023-07-18	8.890	8.950	8.840	8.900	8.069	3,424,367
2023-07-17	8.910	8.950	8.810	8.890	8.060	4,774,305
2023-07-14	8.990	8.990	8.900	8.920	8.087	3,204,414
2023-07-13	8.970	9.030	8.930	8.970	8.132	3,516,833
2023-07-12	9.100	9.100	8.910	8.940	8.105	5,266,926
2023-07-11	9.020	9.100	8.950	9.100	8.250	3,689,403
2023-07-10	8.980	9.070	8.930	9.020	8.177	2,994,200
2023-07-07	8.930	9.020	8.900	8.980	8.141	2,306,658
2023-07-06	8.980	9.020	8.940	8.960	8.123	2,079,668
2023-07-05	9.030	9.050	8.970	8.990	8.150	2,417,330
2023-07-04	9.050	9.100	9.010	9.030	8.186	3,639,568
2023-07-03	8.960	9.080	8.890	9.060	8.214	5,668,321
2023-06-30	8.960	9.000	8.910	8.920	8.087	4,058,620
2023-06-29	8.840	8.990	8.820	8.950	8.114	4,225,270
2023-06-28	8.780	8.850	8.660	8.830	8.005	3,771,533
2023-06-27	8.530	8.780	8.530	8.770	7.951	3,847,219
2023-06-26	8.670	8.670	8.510	8.530	7.733	4,666,005
2023-06-21	8.700	8.780	8.660	8.660	7.851	3,426,185
2023-06-20	8.890	8.900	8.650	8.700	7.887	7,557,508
2023-06-19	8.970	9.000	8.870	8.880	8.050	4,352,700
2023-06-16	9.020	9.050	8.940	8.970	8.132	3,881,608
2023-06-15	9.010	9.020	8.890	9.000	8.159	4,527,525
2023-06-14	8.920	9.050	8.850	9.010	8.168	5,048,500
2023-06-13	8.980	9.030	8.850	8.920	8.087	6,136,108
2023-06-12	9.150	9.150	8.950	9.000	8.159	7,414,971
2023-06-09	9.130	9.230	9.090	9.150	8.295	5,141,758
2023-06-08	9.200	9.200	9.040	9.150	8.295	5,074,804
2023-06-07	9.080	9.240	9.060	9.200	8.341	5,908,807
2023-06-06	9.220	9.240	9.030	9.050	8.205	5,083,966
2023-06-05	9.200	9.250	9.100	9.250	8.386	4,568,197
2023-06-02	9.240	9.250	9.120	9.190	8.332	4,461,699
2023-06-01	9.140	9.280	9.060	9.250	8.386	5,027,041
2023-05-31	9.100	9.180	9.010	9.110	8.259	4,186,920
2023-05-30	9.090	9.160	9.010	9.130	8.277	4,596,864
2023-05-29	9.250	9.320	9.050	9.060	8.214	5,001,305
2023-05-26	9.150	9.280	9.080	9.220	8.359	5,506,297
2023-05-25	9.680	9.710	9.460	9.580	8.232	7,137,370
2023-05-24	9.880	9.900	9.670	9.710	8.344	8,140,491
2023-05-23	10.060	10.060	9.860	9.880	8.490	6,847,916
2023-05-22	9.900	10.130	9.900	10.100	8.679	10,586,100
2023-05-19	9.940	9.950	9.710	9.810	8.429	7,933,143
2023-05-18	10.040	10.080	9.830	9.910	8.515	7,731,176
2023-05-17	10.080	10.090	9.960	10.030	8.618	6,473,708
2023-05-16	10.230	10.240	10.010	10.070	8.653	9,151,800
2023-05-15	10.190	10.240	10.080	10.210	8.773	6,644,624
2023-05-12	10.340	10.410	10.180	10.200	8.765	8,282,939
2023-05-11	10.260	10.480	10.230	10.390	8.928	8,423,997
2023-05-10	10.350	10.400	10.100	10.260	8.816	10,747,371
2023-05-09	10.100	10.590	10.100	10.310	8.859	23,012,518
2023-05-08	9.980	10.110	9.970	10.080	8.661	10,874,611
2023-05-05	9.880	10.090	9.740	9.990	8.584	12,132,671
2023-05-04	9.650	9.850	9.650	9.840	8.455	9,957,514
2023-04-28	9.530	9.730	9.510	9.700	8.335	7,951,240

← NewerPage 14 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.