Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.540	9.600	9.430	9.470	8.137	7,229,003
2023-04-26	9.400	9.630	9.370	9.570	8.223	9,629,326
2023-04-25	9.600	9.670	9.290	9.470	8.137	11,200,469
2023-04-24	9.700	9.780	9.460	9.520	8.180	13,663,869
2023-04-21	9.630	9.760	9.500	9.520	8.180	10,651,584
2023-04-20	9.880	9.890	9.560	9.590	8.240	12,237,232
2023-04-19	9.770	9.920	9.730	9.860	8.472	10,708,214
2023-04-18	9.780	9.810	9.670	9.770	8.395	9,324,493
2023-04-17	9.550	9.850	9.510	9.760	8.386	15,136,275
2023-04-14	9.370	9.530	9.340	9.500	8.163	9,381,197
2023-04-13	9.270	9.410	9.260	9.350	8.034	5,770,251
2023-04-12	9.340	9.370	9.250	9.320	8.008	5,165,706
2023-04-11	9.350	9.380	9.220	9.340	8.026	7,011,860
2023-04-10	9.320	9.630	9.220	9.290	7.983	13,354,413
2023-04-07	9.280	9.380	9.120	9.320	8.008	14,660,009
2023-04-06	9.010	9.090	8.970	9.020	7.751	4,805,313
2023-04-04	9.090	9.120	9.010	9.030	7.759	4,659,486
2023-04-03	9.030	9.140	8.980	9.100	7.819	4,488,100
2023-03-31	9.090	9.160	9.030	9.070	7.794	4,441,100
2023-03-30	8.970	9.080	8.930	9.050	7.776	5,406,741
2023-03-29	9.010	9.070	8.940	8.990	7.725	5,349,700
2023-03-28	9.010	9.070	8.950	8.960	7.699	4,922,796
2023-03-27	9.140	9.150	8.920	8.980	7.716	6,259,507
2023-03-24	9.180	9.250	9.110	9.120	7.837	4,953,868
2023-03-23	9.160	9.270	9.090	9.210	7.914	8,618,700
2023-03-22	9.110	9.250	9.070	9.150	7.862	6,824,900
2023-03-21	9.050	9.110	9.000	9.090	7.811	7,235,125
2023-03-20	9.120	9.190	9.040	9.050	7.776	8,208,844
2023-03-17	9.120	9.170	8.980	9.110	7.828	8,155,278
2023-03-16	9.400	9.400	9.040	9.070	7.794	10,747,633
2023-03-15	9.390	9.480	9.330	9.440	8.112	9,252,590
2023-03-14	9.390	9.410	9.220	9.310	8.000	6,958,636
2023-03-13	9.300	9.430	9.200	9.400	8.077	8,932,515
2023-03-10	9.500	9.530	9.340	9.340	8.026	8,597,910
2023-03-09	9.600	9.670	9.470	9.500	8.163	5,500,286
2023-03-08	9.620	9.730	9.560	9.650	8.292	5,681,600
2023-03-07	9.780	9.810	9.610	9.630	8.275	7,356,560
2023-03-06	9.770	9.840	9.750	9.790	8.412	8,500,236
2023-03-03	9.780	9.850	9.740	9.790	8.412	6,781,180
2023-03-02	9.810	9.930	9.780	9.820	8.438	13,815,864
2023-03-01	10.210	10.250	9.750	9.880	8.490	22,955,367
2023-02-28	10.170	10.260	10.130	10.230	8.790	4,237,037
2023-02-27	10.300	10.340	10.150	10.170	8.739	5,278,899
2023-02-24	10.250	10.480	10.200	10.260	8.816	5,804,601
2023-02-23	10.260	10.330	10.140	10.240	8.799	6,122,317
2023-02-22	10.330	10.330	10.200	10.230	8.790	5,757,304
2023-02-21	10.500	10.500	10.250	10.340	8.885	10,546,669
2023-02-20	10.270	10.670	10.190	10.560	9.074	7,283,292
2023-02-17	10.200	10.340	10.180	10.220	8.782	4,377,600
2023-02-16	10.370	10.580	10.150	10.190	8.756	7,443,382
2023-02-15	10.550	10.580	10.270	10.330	8.876	6,173,586
2023-02-14	10.480	10.730	10.380	10.480	9.005	8,779,145
2023-02-13	10.260	10.410	10.190	10.320	8.868	5,369,059
2023-02-10	10.260	10.270	10.190	10.250	8.808	2,208,668
2023-02-09	10.130	10.280	10.090	10.270	8.825	3,077,272
2023-02-08	10.240	10.290	10.140	10.160	8.730	3,372,272
2023-02-07	10.240	10.300	10.180	10.290	8.842	3,633,107
2023-02-06	10.150	10.290	10.050	10.250	8.808	5,492,766
2023-02-03	10.270	10.300	10.120	10.190	8.756	6,174,997
2023-02-02	10.350	10.360	10.240	10.310	8.859	4,685,676

← NewerPage 15 of 21 · 1,212 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.