Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.800	8.870	8.540	8.800	7.217	4,809,194
2022-05-05	8.830	9.100	8.740	9.010	7.389	5,700,160
2022-04-29	8.330	8.870	8.330	8.780	7.200	5,773,730
2022-04-28	8.670	8.950	8.250	8.320	6.823	5,105,038
2022-04-27	8.130	8.650	8.020	8.640	7.086	6,144,060
2022-04-26	8.690	8.890	8.200	8.300	6.807	8,834,076
2022-04-25	9.190	9.290	8.620	8.620	7.069	8,586,788
2022-04-22	10.080	10.080	9.050	9.410	7.717	13,663,877
2022-04-21	10.870	10.870	9.980	10.000	8.201	7,707,136
2022-04-20	11.120	11.200	10.750	10.800	8.857	4,332,005
2022-04-19	10.980	11.230	10.860	11.120	9.119	4,346,657
2022-04-18	11.000	11.070	10.540	10.800	8.857	4,878,099
2022-04-15	11.110	11.290	10.690	10.870	8.914	7,520,934
2022-04-14	12.040	12.300	11.210	11.300	9.267	9,275,675
2022-04-13	11.530	12.180	11.000	11.900	9.759	7,322,228
2022-04-12	11.200	11.570	11.150	11.410	9.357	3,984,289
2022-04-11	12.110	12.790	11.280	11.450	9.390	8,270,599
2022-04-08	11.910	11.910	11.650	11.740	9.628	1,966,412
2022-04-07	11.840	12.070	11.740	11.770	9.652	2,120,120
2022-04-06	11.770	12.130	11.770	11.980	9.825	3,603,932
2022-04-01	11.990	11.990	11.610	11.750	9.636	2,664,338
2022-03-31	11.700	12.000	11.640	11.880	9.743	4,186,132
2022-03-30	11.250	11.850	11.250	11.840	9.710	4,448,765
2022-03-29	10.910	11.420	10.910	11.370	9.324	4,032,453
2022-03-28	10.820	11.070	10.660	10.970	8.996	1,796,120
2022-03-25	11.030	11.030	10.750	10.860	8.906	1,908,129
2022-03-24	11.060	11.170	10.890	11.030	9.046	1,741,081
2022-03-23	11.070	11.150	10.930	11.120	9.119	2,203,238
2022-03-22	10.850	11.110	10.820	11.050	9.062	2,507,034
2022-03-21	10.960	11.540	10.850	10.980	9.004	4,248,913
2022-03-18	10.940	10.940	10.700	10.850	8.898	1,988,109
2022-03-17	10.900	11.260	10.720	10.870	8.914	5,097,785
2022-03-16	10.900	10.980	10.260	10.590	8.685	5,426,287
2022-03-15	11.640	11.650	10.610	10.700	8.775	9,902,298
2022-03-14	11.730	12.050	11.630	11.670	9.570	2,266,320
2022-03-11	11.700	11.800	11.300	11.750	9.636	3,627,617
2022-03-10	11.350	11.850	11.180	11.750	9.636	5,035,533
2022-03-09	11.290	11.560	10.750	11.130	9.128	5,344,513
2022-03-08	11.850	11.850	11.160	11.310	9.275	4,065,182
2022-03-07	11.980	12.170	11.650	11.710	9.603	3,913,867
2022-03-04	12.190	12.220	11.880	11.940	9.792	3,465,855
2022-03-03	11.930	12.210	11.760	12.160	9.972	5,576,706
2022-03-02	12.010	12.080	11.800	11.920	9.775	3,341,496
2022-03-01	11.700	12.140	11.680	12.050	9.882	4,352,088
2022-02-28	11.730	11.980	11.530	11.700	9.595	2,594,445
2022-02-25	11.530	11.910	11.530	11.720	9.611	3,165,885
2022-02-24	11.890	11.920	11.390	11.480	9.415	4,197,989
2022-02-23	11.870	11.950	11.810	11.900	9.759	2,475,972
2022-02-22	12.060	12.160	11.650	11.830	9.702	2,913,680
2022-02-21	12.100	12.300	11.900	12.050	9.882	3,084,010
2022-02-18	11.810	12.080	11.710	12.030	9.866	2,915,122
2022-02-17	12.010	12.150	11.830	11.860	9.726	2,737,193
2022-02-16	11.830	12.370	11.830	12.080	9.907	4,010,217
2022-02-15	12.000	12.000	11.710	11.760	9.644	1,701,561
2022-02-14	11.880	12.100	11.780	11.870	9.734	2,084,132
2022-02-11	12.030	12.140	11.940	11.950	9.800	2,067,653
2022-02-10	12.000	12.190	11.850	12.100	9.923	3,225,146
2022-02-09	11.980	12.040	11.740	11.930	9.784	2,902,654
2022-02-08	11.580	12.000	11.470	11.990	9.833	3,723,881
2022-02-07	11.510	11.730	11.190	11.620	9.529	4,374,369

← NewerPage 19 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.