Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.190	8.280	8.090	8.250	7.089	12,205,559
2022-10-31	8.420	8.510	8.040	8.180	7.029	23,135,622
2022-10-28	9.240	9.480	8.700	8.700	7.476	15,419,605
2022-10-27	10.200	10.360	9.670	9.670	8.309	12,295,700
2022-10-26	10.470	10.830	10.470	10.740	9.229	2,756,800
2022-10-25	10.510	10.650	10.340	10.640	9.143	2,537,457
2022-10-24	10.720	10.940	10.570	10.670	9.168	2,265,881
2022-10-21	10.710	10.870	10.650	10.730	9.220	2,583,758
2022-10-20	10.960	10.990	10.700	10.750	9.237	3,221,500
2022-10-19	10.810	11.150	10.760	11.060	9.504	3,442,639
2022-10-18	10.940	11.070	10.810	10.840	9.314	2,204,087
2022-10-17	10.680	10.970	10.580	10.860	9.332	3,051,499
2022-10-14	10.520	10.740	10.450	10.680	9.177	1,829,471
2022-10-13	10.270	10.640	10.220	10.520	9.040	3,131,251
2022-10-12	10.250	10.320	9.950	10.290	8.842	2,843,556
2022-10-11	10.190	10.240	9.910	10.190	8.756	2,372,776
2022-10-10	10.260	10.290	9.950	10.050	8.636	3,565,981
2022-09-30	10.190	10.470	10.100	10.200	8.765	4,763,500
2022-09-29	10.380	10.430	10.100	10.190	8.756	3,323,317
2022-09-28	10.660	10.660	10.160	10.170	8.739	2,812,829
2022-09-27	10.520	10.680	10.370	10.610	9.117	2,193,094
2022-09-26	10.650	10.740	10.460	10.490	9.014	3,430,574
2022-09-23	10.800	11.030	10.600	10.720	9.211	2,930,478
2022-09-22	10.680	11.030	10.680	10.920	9.383	2,140,456
2022-09-21	10.880	10.880	10.550	10.800	9.280	2,498,904
2022-09-20	10.720	10.930	10.710	10.830	9.306	1,639,384
2022-09-19	10.800	10.980	10.650	10.720	9.211	2,770,583
2022-09-16	11.070	11.180	10.720	10.760	9.246	3,644,281
2022-09-15	11.380	11.390	10.900	11.110	9.546	4,462,179
2022-09-14	11.210	11.420	11.120	11.310	9.718	2,380,138
2022-09-13	11.400	11.470	11.250	11.370	9.770	3,385,759
2022-09-09	11.230	11.360	11.170	11.310	9.718	2,748,349
2022-09-08	11.310	11.370	11.090	11.190	9.615	4,112,110
2022-09-07	11.210	11.450	11.150	11.400	9.796	4,701,307
2022-09-06	11.230	11.320	11.100	11.210	9.632	3,373,735
2022-09-05	11.110	11.270	11.060	11.230	9.650	3,148,637
2022-09-02	11.020	11.210	10.950	11.110	9.546	2,748,900
2022-09-01	11.110	11.230	10.790	11.050	9.495	3,424,444
2022-08-31	11.350	11.550	10.950	11.080	9.521	4,325,699
2022-08-30	11.350	11.550	11.240	11.440	9.830	4,442,388
2022-08-29	11.180	11.380	10.950	11.350	9.753	4,366,227
2022-08-26	11.120	11.480	10.950	11.250	9.667	4,737,195
2022-08-25	10.930	11.260	10.880	11.230	9.650	9,178,358
2022-08-24	11.510	11.700	10.900	10.900	9.366	8,253,004
2022-08-23	11.270	11.410	11.010	11.280	9.693	5,819,507
2022-08-22	10.620	11.300	10.600	11.280	9.693	8,176,134
2022-08-19	10.770	10.920	10.600	10.670	9.168	3,679,200
2022-08-18	10.700	10.970	10.680	10.850	9.323	4,627,100
2022-08-17	10.820	10.870	10.500	10.710	9.203	3,477,310
2022-08-16	10.620	10.890	10.570	10.800	9.280	3,906,071
2022-08-15	10.650	10.670	10.480	10.610	9.117	2,731,250
2022-08-12	10.790	10.940	10.630	10.650	9.151	3,268,891
2022-08-11	10.630	10.910	10.510	10.800	9.280	3,702,883
2022-08-10	10.580	10.690	10.480	10.580	9.091	4,182,272
2022-08-09	10.830	10.850	10.670	10.690	9.186	3,487,786
2022-08-08	10.700	11.010	10.680	10.830	9.306	5,077,437
2022-08-05	10.880	10.940	10.570	10.770	9.254	3,550,370
2022-08-04	10.960	11.070	10.650	10.850	9.323	4,710,973
2022-08-03	11.000	11.300	10.800	10.920	9.383	7,362,595
2022-08-02	11.380	11.390	10.910	11.010	9.461	9,001,940

← NewerPage 17 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.