Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.510	11.730	11.190	11.620	9.529	4,374,369
2022-01-28	11.150	11.830	11.140	11.490	9.423	3,478,964
2022-01-27	11.540	11.540	11.100	11.100	9.103	1,934,118
2022-01-26	11.190	11.600	11.180	11.410	9.357	2,954,398
2022-01-25	11.810	11.960	11.170	11.190	9.177	4,190,348
2022-01-24	11.810	12.040	11.710	11.800	9.677	2,729,630
2022-01-21	12.020	12.100	11.720	11.820	9.693	2,252,305
2022-01-20	12.210	12.300	11.960	12.020	9.857	3,218,852
2022-01-19	11.880	12.430	11.850	12.160	9.972	5,817,154
2022-01-18	12.090	12.090	11.780	12.000	9.841	3,138,375
2022-01-17	11.890	12.310	11.680	11.920	9.775	4,948,880
2022-01-14	12.160	12.250	11.700	11.730	9.620	5,159,927
2022-01-13	12.010	12.470	11.910	12.150	9.964	4,862,326
2022-01-12	11.730	12.190	11.600	12.000	9.841	5,336,296
2022-01-11	11.800	11.860	11.500	11.680	9.579	6,125,166
2022-01-10	11.200	11.800	11.060	11.630	9.538	6,827,589
2022-01-07	12.130	12.220	11.350	11.370	9.324	9,114,881
2022-01-06	11.690	12.130	11.520	12.130	9.948	6,715,098
2022-01-05	11.900	11.990	11.470	11.640	9.546	6,219,921
2022-01-04	11.120	11.800	11.010	11.790	9.669	8,166,823
2021-12-31	10.870	11.150	10.850	11.110	9.111	3,315,989
2021-12-30	10.830	11.050	10.820	10.920	8.955	4,751,671
2021-12-29	10.710	11.000	10.630	10.940	8.972	4,681,589
2021-12-28	10.790	10.880	10.710	10.780	8.840	2,098,802
2021-12-27	10.680	10.980	10.660	10.780	8.840	3,423,045
2021-12-24	11.090	11.190	10.550	10.880	8.922	5,615,326
2021-12-23	10.590	10.650	10.500	10.570	8.668	1,940,810
2021-12-22	10.820	10.920	10.530	10.650	8.734	1,774,215
2021-12-21	10.700	10.840	10.400	10.740	8.808	3,138,168
2021-12-20	10.620	10.690	10.440	10.550	8.652	3,051,714
2021-12-17	10.790	10.820	10.590	10.640	8.726	1,813,444
2021-12-16	10.730	10.850	10.700	10.770	8.832	1,472,152
2021-12-15	10.700	10.980	10.680	10.750	8.816	1,929,898
2021-12-14	10.900	10.940	10.720	10.750	8.816	2,205,500
2021-12-13	10.700	11.050	10.560	10.900	8.939	3,084,164
2021-12-10	10.690	10.740	10.420	10.550	8.652	2,698,591
2021-12-09	10.350	10.860	10.180	10.630	8.717	4,214,356
2021-12-08	10.360	10.480	10.210	10.450	8.570	2,482,865
2021-12-07	10.580	10.640	10.200	10.290	8.439	3,323,847
2021-12-06	10.830	10.830	10.500	10.570	8.668	1,724,167
2021-12-03	10.660	10.790	10.480	10.700	8.775	2,431,332
2021-12-02	10.820	10.930	10.650	10.650	8.734	2,182,819
2021-12-01	10.750	10.790	10.500	10.790	8.849	2,647,797
2021-11-30	10.910	10.970	10.670	10.750	8.816	3,181,407
2021-11-29	10.970	11.010	10.660	10.900	8.939	3,374,301
2021-11-26	11.130	11.220	11.030	11.070	9.078	1,820,566
2021-11-25	11.270	11.300	11.050	11.140	9.136	2,185,070
2021-11-24	11.140	11.280	11.030	11.220	9.201	3,168,774
2021-11-23	11.190	11.350	10.990	11.140	9.136	3,928,394
2021-11-22	11.220	11.230	10.870	11.010	9.029	4,526,894
2021-11-19	10.610	11.270	10.610	11.220	9.201	4,878,760
2021-11-18	10.650	10.780	10.560	10.710	8.783	3,039,041
2021-11-17	10.500	10.640	10.490	10.620	8.709	2,306,771
2021-11-16	10.750	10.790	10.430	10.560	8.660	2,594,247
2021-11-15	10.340	10.760	10.280	10.650	8.734	3,693,281
2021-11-12	10.460	10.550	10.310	10.340	8.480	2,454,252
2021-11-11	10.170	10.520	10.170	10.460	8.578	3,418,405
2021-11-10	10.380	10.380	9.940	10.250	8.406	2,883,216
2021-11-09	10.420	10.440	10.220	10.340	8.480	2,250,140
2021-11-08	10.420	10.540	10.350	10.410	8.537	2,099,219

← NewerPage 20 of 21 · 1,217 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.