Zheshang Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.490 | 5.630 | 5.440 | 5.480 | 5.480 | 7,584,076 |
| 2026-07-15 | 5.320 | 5.580 | 5.250 | 5.560 | 5.560 | 10,863,981 |
| 2026-07-14 | 5.280 | 5.370 | 5.220 | 5.360 | 5.360 | 7,067,671 |
| 2026-07-13 | 5.230 | 5.350 | 5.210 | 5.300 | 5.300 | 9,349,300 |
| 2026-07-10 | 5.200 | 5.300 | 5.150 | 5.240 | 5.240 | 5,511,636 |
| 2026-07-09 | 5.260 | 5.290 | 5.140 | 5.220 | 5.220 | 6,640,385 |
| 2026-07-08 | 5.290 | 5.360 | 5.240 | 5.300 | 5.300 | 6,133,201 |
| 2026-07-07 | 5.440 | 5.470 | 5.270 | 5.310 | 5.310 | 7,773,169 |
| 2026-07-06 | 5.310 | 5.650 | 5.300 | 5.440 | 5.440 | 12,623,939 |
| 2026-07-03 | 5.170 | 5.410 | 5.160 | 5.300 | 5.300 | 13,254,200 |
| 2026-07-02 | 5.120 | 5.260 | 5.110 | 5.150 | 5.150 | 11,020,550 |
| 2026-07-01 | 5.040 | 5.240 | 4.980 | 5.190 | 5.190 | 16,256,182 |
| 2026-06-30 | 5.130 | 5.130 | 4.980 | 5.040 | 5.040 | 6,815,117 |
| 2026-06-29 | 5.130 | 5.180 | 4.920 | 5.150 | 5.150 | 8,520,695 |
| 2026-06-26 | 5.240 | 5.240 | 5.070 | 5.080 | 5.080 | 7,389,154 |
| 2026-06-25 | 5.300 | 5.370 | 5.180 | 5.250 | 5.250 | 6,738,267 |
| 2026-06-24 | 5.470 | 5.480 | 5.300 | 5.320 | 5.320 | 5,917,686 |
| 2026-06-23 | 5.450 | 5.580 | 5.420 | 5.480 | 5.480 | 7,590,169 |
| 2026-06-22 | 5.360 | 5.440 | 5.220 | 5.440 | 5.440 | 7,994,961 |
| 2026-06-18 | 5.410 | 5.450 | 5.300 | 5.410 | 5.410 | 7,722,036 |
| 2026-06-17 | 5.460 | 5.470 | 5.360 | 5.430 | 5.430 | 7,163,129 |
| 2026-06-16 | 5.610 | 5.620 | 5.440 | 5.460 | 5.460 | 8,347,003 |
| 2026-06-15 | 5.610 | 5.720 | 5.570 | 5.600 | 5.600 | 11,017,500 |
| 2026-06-12 | 5.520 | 5.620 | 5.480 | 5.560 | 5.560 | 9,568,233 |
| 2026-06-11 | 5.550 | 5.590 | 5.410 | 5.480 | 5.480 | 5,703,374 |
| 2026-06-10 | 5.600 | 5.630 | 5.470 | 5.560 | 5.560 | 7,096,763 |
| 2026-06-09 | 5.680 | 5.720 | 5.570 | 5.660 | 5.660 | 8,551,968 |
| 2026-06-08 | 5.810 | 5.880 | 5.590 | 5.650 | 5.650 | 9,826,295 |
| 2026-06-05 | 5.810 | 6.000 | 5.800 | 5.900 | 5.900 | 8,540,491 |
| 2026-06-04 | 6.150 | 6.180 | 5.880 | 5.910 | 5.780 | 11,038,630 |
| 2026-06-03 | 6.320 | 6.330 | 6.120 | 6.160 | 6.025 | 10,489,889 |
| 2026-06-02 | 6.400 | 6.490 | 6.270 | 6.340 | 6.201 | 10,563,118 |
| 2026-06-01 | 6.270 | 6.430 | 6.080 | 6.410 | 6.269 | 14,346,931 |
| 2026-05-29 | 6.280 | 6.370 | 6.230 | 6.280 | 6.142 | 9,163,216 |
| 2026-05-28 | 6.420 | 6.520 | 6.170 | 6.310 | 6.171 | 11,931,248 |
| 2026-05-27 | 6.520 | 6.560 | 6.310 | 6.370 | 6.230 | 12,628,572 |
| 2026-05-26 | 6.400 | 6.600 | 6.380 | 6.560 | 6.416 | 14,755,779 |
| 2026-05-25 | 6.330 | 6.480 | 6.300 | 6.440 | 6.298 | 11,252,697 |
| 2026-05-22 | 6.210 | 6.350 | 6.120 | 6.320 | 6.181 | 11,148,895 |
| 2026-05-21 | 6.360 | 6.420 | 6.170 | 6.180 | 6.044 | 12,340,700 |
| 2026-05-20 | 6.440 | 6.450 | 6.310 | 6.350 | 6.210 | 10,686,695 |
| 2026-05-19 | 6.480 | 6.510 | 6.360 | 6.460 | 6.318 | 12,987,245 |
| 2026-05-18 | 6.580 | 6.600 | 6.410 | 6.480 | 6.338 | 16,711,746 |
| 2026-05-15 | 6.660 | 6.730 | 6.590 | 6.630 | 6.484 | 15,162,911 |
| 2026-05-14 | 6.830 | 6.840 | 6.650 | 6.650 | 6.504 | 16,423,300 |
| 2026-05-13 | 6.660 | 6.950 | 6.610 | 6.840 | 6.690 | 25,678,453 |
| 2026-05-12 | 6.780 | 6.840 | 6.640 | 6.670 | 6.523 | 19,140,088 |
| 2026-05-11 | 6.660 | 6.870 | 6.610 | 6.800 | 6.650 | 22,385,896 |
| 2026-05-08 | 6.550 | 6.800 | 6.520 | 6.710 | 6.562 | 26,408,234 |
| 2026-05-07 | 6.620 | 6.680 | 6.550 | 6.570 | 6.426 | 21,404,397 |
| 2026-05-06 | 6.370 | 6.760 | 6.360 | 6.620 | 6.474 | 44,945,029 |
| 2026-04-30 | 6.260 | 6.420 | 6.260 | 6.340 | 6.201 | 22,709,687 |
| 2026-04-29 | 6.290 | 6.390 | 6.250 | 6.310 | 6.171 | 29,209,397 |
| 2026-04-28 | 6.330 | 6.400 | 6.180 | 6.210 | 6.073 | 37,047,978 |
| 2026-04-27 | 6.310 | 6.490 | 6.060 | 6.440 | 6.298 | 73,913,939 |
| 2026-04-24 | 6.230 | 6.360 | 6.110 | 6.360 | 6.220 | 58,252,656 |
| 2026-04-23 | 5.730 | 5.780 | 5.660 | 5.780 | 5.653 | 7,134,411 |
| 2026-04-22 | 5.720 | 5.760 | 5.680 | 5.740 | 5.614 | 4,130,451 |
| 2026-04-21 | 5.690 | 5.750 | 5.680 | 5.720 | 5.594 | 4,161,900 |
| 2026-04-20 | 5.710 | 5.740 | 5.670 | 5.700 | 5.575 | 4,698,100 |
← NewerPage 2 of 2 · 120 trading days
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.