Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.320	10.370	10.200	10.330	8.876	8,978,292
2023-01-31	10.200	10.380	10.120	10.290	8.842	6,929,130
2023-01-30	10.380	10.450	10.200	10.210	8.773	11,443,717
2023-01-20	9.910	10.120	9.890	10.070	8.653	8,329,119
2023-01-19	9.850	9.940	9.710	9.880	8.490	8,134,868
2023-01-18	9.590	10.030	9.550	9.880	8.490	13,531,443
2023-01-17	9.560	9.700	9.510	9.590	8.240	10,189,209
2023-01-16	9.720	10.070	9.550	9.610	8.258	23,890,737
2023-01-13	9.500	10.170	9.490	9.690	8.326	29,656,839
2023-01-12	9.270	9.650	9.270	9.650	8.292	24,463,715
2023-01-11	8.860	8.890	8.760	8.770	7.536	3,672,600
2023-01-10	9.040	9.050	8.820	8.860	7.613	5,184,862
2023-01-09	9.090	9.150	9.010	9.060	7.785	3,782,767
2023-01-06	9.090	9.160	9.010	9.070	7.794	3,919,543
2023-01-05	9.090	9.090	8.950	9.030	7.759	4,002,770
2023-01-04	9.050	9.120	9.000	9.090	7.811	3,554,923
2023-01-03	8.960	9.110	8.930	9.090	7.811	4,691,742
2022-12-30	8.770	9.060	8.750	9.010	7.742	4,216,700
2022-12-29	8.980	9.020	8.720	8.770	7.536	4,827,796
2022-12-28	9.110	9.170	8.890	9.030	7.759	3,727,830
2022-12-27	9.070	9.290	9.020	9.120	7.837	3,293,990
2022-12-26	8.910	9.050	8.900	9.010	7.742	2,658,548
2022-12-23	8.730	9.070	8.730	9.000	7.733	3,802,257
2022-12-22	8.980	8.990	8.770	8.890	7.639	4,541,960
2022-12-21	9.080	9.080	8.890	8.930	7.673	3,130,267
2022-12-20	9.090	9.110	8.880	8.900	7.648	4,597,430
2022-12-19	9.170	9.280	9.030	9.090	7.811	5,253,900
2022-12-16	9.290	9.320	9.120	9.170	7.880	4,644,829
2022-12-15	9.490	9.550	9.260	9.300	7.991	4,595,845
2022-12-14	9.450	9.570	9.390	9.520	8.180	2,689,553
2022-12-13	9.380	9.590	9.300	9.450	8.120	3,214,473
2022-12-12	9.450	9.520	9.260	9.400	8.077	5,109,338
2022-12-09	9.600	9.650	9.270	9.390	8.069	6,383,597
2022-12-08	9.370	9.700	9.260	9.600	8.249	7,126,004
2022-12-07	9.300	9.480	9.270	9.370	8.051	4,566,557
2022-12-06	9.430	9.440	9.260	9.360	8.043	3,162,451
2022-12-05	9.210	9.450	9.190	9.350	8.034	6,297,985
2022-12-02	9.190	9.260	9.110	9.150	7.862	3,194,224
2022-12-01	9.180	9.330	9.130	9.200	7.905	4,441,385
2022-11-30	9.110	9.180	9.050	9.120	7.837	3,732,477
2022-11-29	8.990	9.150	8.900	9.130	7.845	6,903,204
2022-11-28	8.940	8.990	8.780	8.920	7.665	4,560,500
2022-11-25	9.030	9.100	8.870	9.000	7.733	4,465,304
2022-11-24	8.890	9.060	8.880	9.060	7.785	5,219,848
2022-11-23	8.870	9.010	8.850	8.890	7.639	3,622,277
2022-11-22	8.880	9.110	8.860	8.920	7.665	6,508,738
2022-11-21	8.890	9.000	8.740	8.870	7.622	4,006,731
2022-11-18	9.000	9.170	8.890	8.890	7.639	5,876,700
2022-11-17	8.960	9.090	8.930	8.980	7.716	5,043,158
2022-11-16	9.000	9.050	8.900	9.040	7.768	5,145,705
2022-11-15	9.010	9.030	8.860	8.970	7.708	5,667,561
2022-11-14	8.960	9.060	8.830	8.930	7.673	5,977,976
2022-11-11	9.120	9.300	8.960	9.000	7.733	8,307,727
2022-11-10	8.600	9.020	8.600	8.960	7.699	7,066,431
2022-11-09	8.770	8.840	8.660	8.780	7.544	5,843,662
2022-11-08	8.750	8.760	8.580	8.660	7.441	6,144,554
2022-11-07	8.750	8.900	8.690	8.780	7.544	10,620,900
2022-11-04	8.500	8.870	8.410	8.750	7.519	8,065,361
2022-11-03	8.190	8.540	8.110	8.500	7.304	10,185,127
2022-11-02	8.240	8.320	8.170	8.250	7.089	9,785,420

← NewerPage 16 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.