Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.710	5.740	5.670	5.700	5.575	4,698,100
2026-04-17	5.740	5.740	5.640	5.670	5.545	4,571,473
2026-04-16	5.720	5.740	5.690	5.730	5.604	4,746,560
2026-04-15	5.730	5.760	5.680	5.700	5.575	3,684,859
2026-04-14	5.730	5.790	5.650	5.720	5.594	5,831,259
2026-04-13	5.720	5.730	5.660	5.710	5.584	4,471,001
2026-04-10	5.770	5.810	5.700	5.730	5.604	7,157,782
2026-04-09	5.770	5.820	5.670	5.730	5.604	6,206,523
2026-04-08	5.710	5.830	5.710	5.800	5.672	5,362,340
2026-04-07	5.600	5.690	5.510	5.670	5.545	4,456,505
2026-04-03	5.780	5.790	5.590	5.610	5.487	4,599,351
2026-04-02	5.810	5.850	5.740	5.790	5.663	4,711,107
2026-04-01	5.840	5.850	5.760	5.820	5.692	4,823,797
2026-03-31	5.750	5.860	5.730	5.780	5.653	5,498,619
2026-03-30	5.650	5.770	5.590	5.750	5.624	5,622,936
2026-03-27	5.670	5.700	5.590	5.690	5.565	6,057,319
2026-03-26	5.670	5.760	5.630	5.670	5.545	7,727,779
2026-03-25	5.520	5.660	5.490	5.650	5.526	7,493,682
2026-03-24	5.420	5.520	5.330	5.520	5.399	7,988,171
2026-03-23	5.660	5.660	5.310	5.330	5.213	13,926,555
2026-03-20	5.880	5.910	5.710	5.730	5.604	8,317,631
2026-03-19	5.950	5.990	5.860	5.870	5.741	7,214,336
2026-03-18	6.060	6.070	5.930	5.990	5.858	8,021,098
2026-03-17	6.090	6.150	6.020	6.030	5.897	6,856,600
2026-03-16	6.080	6.130	6.040	6.060	5.927	6,762,012
2026-03-13	6.140	6.180	6.050	6.090	5.956	9,183,070
2026-03-12	6.120	6.180	6.110	6.120	5.985	7,007,024
2026-03-11	6.100	6.150	6.040	6.140	6.005	6,600,647
2026-03-10	6.140	6.150	6.080	6.100	5.966	6,397,529
2026-03-09	6.120	6.220	6.080	6.110	5.976	8,367,186
2026-03-06	5.980	6.190	5.950	6.150	6.015	9,570,184
2026-03-05	6.050	6.060	5.970	5.980	5.849	7,828,966
2026-03-04	6.110	6.110	5.910	5.920	5.790	12,514,592
2026-03-03	6.250	6.290	6.110	6.150	6.015	11,519,093
2026-03-02	6.240	6.320	6.180	6.250	6.113	10,446,686
2026-02-27	6.230	6.270	6.200	6.260	6.122	5,369,335
2026-02-26	6.270	6.280	6.200	6.230	6.093	5,898,288
2026-02-25	6.270	6.300	6.230	6.240	6.103	6,879,812
2026-02-24	6.180	6.270	6.180	6.250	6.113	8,231,435
2026-02-13	6.200	6.250	6.120	6.130	5.995	4,989,639
2026-02-12	6.250	6.270	6.190	6.220	6.083	5,208,019
2026-02-11	6.220	6.250	6.200	6.230	6.093	4,593,460
2026-02-10	6.230	6.250	6.170	6.230	6.093	4,957,811
2026-02-09	6.210	6.250	6.180	6.240	6.103	5,588,539
2026-02-06	6.180	6.240	6.150	6.160	6.025	5,610,500
2026-02-05	6.210	6.230	6.150	6.210	6.073	5,372,913
2026-02-04	6.110	6.210	6.100	6.200	6.064	6,306,364
2026-02-03	6.060	6.120	6.040	6.110	5.976	5,749,300
2026-02-02	6.200	6.240	6.000	6.030	5.897	9,071,619
2026-01-30	6.180	6.270	6.170	6.230	6.093	7,897,269
2026-01-29	6.170	6.250	6.160	6.210	6.073	9,824,525
2026-01-28	6.270	6.280	6.200	6.220	6.083	8,526,749
2026-01-27	6.190	6.270	6.150	6.270	6.132	14,534,122
2026-01-26	6.140	6.220	6.110	6.200	6.064	11,456,663
2026-01-23	6.140	6.180	6.120	6.140	6.005	6,492,741
2026-01-22	6.080	6.150	6.070	6.150	6.015	7,243,858
2026-01-21	6.100	6.110	6.060	6.080	5.946	5,235,364
2026-01-20	6.090	6.130	6.050	6.120	5.985	9,219,822
2026-01-19	5.960	6.080	5.960	6.080	5.946	7,793,086
2026-01-16	6.010	6.050	5.960	5.990	5.858	7,284,090

← NewerPage 3 of 5 · 242 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.