Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.720	11.720	10.870	11.500	9.882	17,143,579
2022-07-29	12.000	12.080	11.580	11.700	10.053	7,234,192
2022-07-28	12.050	12.130	11.800	11.990	10.303	8,355,311
2022-07-27	11.530	12.050	11.450	12.000	10.311	16,977,329
2022-07-26	11.190	11.700	10.840	11.540	9.916	15,635,746
2022-07-25	10.740	11.300	10.600	11.140	9.572	15,757,264
2022-07-22	10.600	10.800	10.480	10.600	9.108	11,925,530
2022-07-21	10.400	10.650	10.320	10.400	8.936	7,792,231
2022-07-20	10.740	10.890	10.400	10.460	8.988	8,813,503
2022-07-19	10.830	11.330	10.510	10.520	9.040	18,184,828
2022-07-18	10.100	10.930	9.960	10.730	9.220	21,856,396
2022-07-15	9.700	10.630	9.660	10.100	8.679	15,644,635
2022-07-14	9.790	9.800	9.620	9.660	8.301	3,356,736
2022-07-13	9.620	9.840	9.620	9.690	8.326	3,428,737
2022-07-12	9.900	10.050	9.630	9.770	8.395	4,815,880
2022-07-11	9.710	9.850	9.570	9.810	8.429	5,181,186
2022-07-08	9.900	10.080	9.690	9.770	8.395	7,707,118
2022-07-07	9.720	9.940	9.680	9.900	8.507	6,318,937
2022-07-06	9.590	9.910	9.430	9.730	8.361	11,382,985
2022-07-05	9.310	9.740	9.210	9.610	8.258	8,647,112
2022-07-04	9.060	9.290	9.010	9.280	7.974	5,714,944
2022-07-01	9.090	9.140	8.960	9.040	7.768	3,819,790
2022-06-30	8.880	9.170	8.820	9.080	7.802	6,601,674
2022-06-29	8.980	9.020	8.820	8.820	7.579	3,456,178
2022-06-28	8.920	9.080	8.770	8.970	7.708	5,322,210
2022-06-27	8.710	8.910	8.660	8.860	7.613	5,879,580
2022-06-24	8.770	8.940	8.670	8.710	7.484	4,596,502
2022-06-23	8.650	8.730	8.520	8.670	7.450	5,319,075
2022-06-22	8.790	8.970	8.610	8.670	7.450	6,499,583
2022-06-21	8.810	8.860	8.720	8.800	7.562	2,992,274
2022-06-20	8.900	8.920	8.760	8.810	7.570	3,997,432
2022-06-17	8.900	8.920	8.720	8.890	7.639	4,536,774
2022-06-16	9.000	9.030	8.840	8.920	7.665	4,450,993
2022-06-15	8.930	9.130	8.850	9.010	7.742	6,020,616
2022-06-14	8.800	8.950	8.630	8.940	7.682	4,043,800
2022-06-13	9.080	9.080	8.820	8.890	7.639	4,164,394
2022-06-10	8.760	9.130	8.720	9.090	7.811	6,898,467
2022-06-09	8.910	8.930	8.750	8.860	7.613	3,878,407
2022-06-08	9.010	9.110	8.790	8.900	7.648	5,797,906
2022-06-07	9.120	9.120	8.880	9.010	7.742	4,527,299
2022-06-06	9.000	9.120	8.890	9.120	7.837	5,675,557
2022-06-02	9.160	9.200	8.960	9.050	7.776	8,473,410
2022-06-01	8.870	9.300	8.810	9.160	7.871	10,621,346
2022-05-31	8.810	8.940	8.680	8.860	7.613	5,054,481
2022-05-30	8.890	8.920	8.740	8.840	7.596	6,426,918
2022-05-27	8.700	8.940	8.650	8.750	7.519	6,892,009
2022-05-26	8.550	8.770	8.350	8.740	7.510	7,848,327
2022-05-25	8.590	8.710	8.450	8.540	7.338	7,991,424
2022-05-24	9.280	9.300	8.830	8.990	7.373	9,026,908
2022-05-23	9.040	9.490	8.960	9.280	7.610	12,495,345
2022-05-20	8.700	9.130	8.650	8.980	7.364	10,015,301
2022-05-19	8.700	8.710	8.550	8.680	7.118	3,793,324
2022-05-18	8.790	8.840	8.710	8.780	7.200	4,205,700
2022-05-17	8.840	8.860	8.620	8.690	7.127	3,929,832
2022-05-16	8.770	8.860	8.700	8.850	7.258	3,862,915
2022-05-13	8.780	8.820	8.670	8.760	7.184	3,476,000
2022-05-12	8.800	8.900	8.650	8.740	7.168	4,756,468
2022-05-11	8.850	9.050	8.750	8.830	7.241	4,686,993
2022-05-10	8.670	8.910	8.580	8.780	7.200	4,065,000
2022-05-09	8.700	9.020	8.650	8.730	7.159	4,839,262

← NewerPage 18 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.