Zheshang Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.990 | 6.020 | 5.970 | 5.990 | 5.858 | 4,389,803 |
| 2026-01-14 | 6.000 | 6.040 | 5.960 | 6.010 | 5.878 | 8,922,115 |
| 2026-01-13 | 5.990 | 6.030 | 5.960 | 6.020 | 5.888 | 8,377,632 |
| 2026-01-12 | 5.970 | 6.000 | 5.950 | 5.990 | 5.858 | 7,657,224 |
| 2026-01-09 | 5.970 | 5.990 | 5.930 | 5.970 | 5.839 | 7,371,331 |
| 2026-01-08 | 5.950 | 6.000 | 5.930 | 5.980 | 5.849 | 5,614,994 |
| 2026-01-07 | 6.000 | 6.020 | 5.950 | 5.950 | 5.819 | 5,513,279 |
| 2026-01-06 | 5.930 | 6.010 | 5.930 | 6.010 | 5.878 | 5,270,661 |
| 2026-01-05 | 5.930 | 5.980 | 5.900 | 5.940 | 5.809 | 6,341,683 |
| 2025-12-31 | 5.950 | 5.970 | 5.910 | 5.920 | 5.790 | 3,933,601 |
| 2025-12-30 | 5.980 | 5.990 | 5.900 | 5.940 | 5.809 | 4,338,040 |
| 2025-12-29 | 6.030 | 6.050 | 5.970 | 5.980 | 5.849 | 4,931,100 |
| 2025-12-26 | 6.030 | 6.080 | 6.020 | 6.050 | 5.917 | 5,428,195 |
| 2025-12-25 | 6.010 | 6.060 | 6.000 | 6.050 | 5.917 | 6,413,793 |
| 2025-12-24 | 5.960 | 6.020 | 5.930 | 5.990 | 5.858 | 5,166,902 |
| 2025-12-23 | 6.140 | 6.150 | 5.950 | 5.960 | 5.829 | 12,230,878 |
| 2025-12-22 | 5.930 | 6.200 | 5.930 | 6.120 | 5.985 | 19,553,318 |
| 2025-12-19 | 5.880 | 5.940 | 5.850 | 5.940 | 5.809 | 3,975,359 |
| 2025-12-18 | 5.850 | 5.900 | 5.840 | 5.870 | 5.741 | 3,917,775 |
| 2025-12-17 | 5.870 | 5.880 | 5.780 | 5.860 | 5.731 | 4,076,829 |
| 2025-12-16 | 5.840 | 5.940 | 5.780 | 5.890 | 5.760 | 6,399,902 |
| 2025-12-15 | 5.780 | 5.840 | 5.740 | 5.830 | 5.702 | 4,492,137 |
| 2025-12-12 | 5.840 | 5.850 | 5.780 | 5.790 | 5.663 | 4,546,800 |
| 2025-12-11 | 5.970 | 5.970 | 5.820 | 5.820 | 5.692 | 6,671,000 |
| 2025-12-10 | 5.940 | 5.970 | 5.900 | 5.950 | 5.819 | 3,605,100 |
| 2025-12-09 | 5.960 | 5.980 | 5.920 | 5.940 | 5.809 | 4,706,396 |
| 2025-12-08 | 6.000 | 6.050 | 5.970 | 5.970 | 5.839 | 5,296,186 |
| 2025-12-05 | 5.980 | 6.020 | 5.950 | 6.010 | 5.878 | 4,366,209 |
| 2025-12-04 | 6.030 | 6.040 | 5.960 | 5.980 | 5.849 | 4,049,121 |
| 2025-12-03 | 6.040 | 6.080 | 6.030 | 6.050 | 5.917 | 5,184,101 |
| 2025-12-02 | 6.020 | 6.050 | 5.980 | 6.040 | 5.907 | 5,512,447 |
| 2025-12-01 | 6.020 | 6.040 | 6.000 | 6.030 | 5.897 | 6,472,147 |
| 2025-11-28 | 6.050 | 6.060 | 5.990 | 6.030 | 5.897 | 5,159,126 |
| 2025-11-27 | 5.930 | 6.140 | 5.920 | 6.070 | 5.937 | 11,720,673 |
| 2025-11-26 | 5.970 | 6.020 | 5.910 | 5.930 | 5.800 | 5,616,426 |
| 2025-11-25 | 5.950 | 6.020 | 5.930 | 5.980 | 5.849 | 4,562,000 |
| 2025-11-24 | 5.980 | 6.000 | 5.900 | 5.940 | 5.809 | 6,602,076 |
| 2025-11-21 | 6.130 | 6.150 | 5.930 | 5.930 | 5.800 | 10,168,800 |
| 2025-11-20 | 6.130 | 6.180 | 6.120 | 6.140 | 6.005 | 5,659,708 |
| 2025-11-19 | 6.200 | 6.210 | 6.090 | 6.110 | 5.976 | 6,845,177 |
| 2025-11-18 | 6.280 | 6.280 | 6.170 | 6.180 | 6.044 | 8,215,754 |
| 2025-11-17 | 6.310 | 6.310 | 6.220 | 6.270 | 6.132 | 10,487,813 |
| 2025-11-14 | 6.350 | 6.380 | 6.310 | 6.310 | 6.171 | 11,833,042 |
| 2025-11-13 | 6.310 | 6.360 | 6.280 | 6.350 | 6.210 | 8,972,636 |
| 2025-11-12 | 6.300 | 6.330 | 6.280 | 6.320 | 6.181 | 8,632,147 |
| 2025-11-11 | 6.320 | 6.320 | 6.280 | 6.290 | 6.152 | 5,834,219 |
| 2025-11-10 | 6.270 | 6.320 | 6.250 | 6.310 | 6.171 | 6,657,370 |
| 2025-11-07 | 6.240 | 6.320 | 6.240 | 6.300 | 6.161 | 8,691,989 |
| 2025-11-06 | 6.250 | 6.270 | 6.210 | 6.240 | 6.103 | 5,085,139 |
| 2025-11-05 | 6.180 | 6.270 | 6.140 | 6.240 | 6.103 | 8,254,172 |
| 2025-11-04 | 6.160 | 6.220 | 6.130 | 6.180 | 6.044 | 7,460,259 |
| 2025-11-03 | 6.130 | 6.170 | 6.090 | 6.160 | 6.025 | 6,473,680 |
| 2025-10-31 | 6.090 | 6.120 | 6.070 | 6.110 | 5.976 | 6,675,863 |
| 2025-10-30 | 6.110 | 6.120 | 6.070 | 6.070 | 5.937 | 6,507,979 |
| 2025-10-29 | 6.160 | 6.170 | 6.060 | 6.120 | 5.985 | 8,125,445 |
| 2025-10-28 | 6.180 | 6.220 | 6.140 | 6.150 | 6.015 | 7,604,727 |
| 2025-10-27 | 6.170 | 6.200 | 6.050 | 6.200 | 6.064 | 15,020,125 |
| 2025-10-24 | 6.310 | 6.320 | 6.230 | 6.240 | 6.103 | 7,835,200 |
| 2025-10-23 | 6.260 | 6.330 | 6.240 | 6.310 | 6.171 | 8,003,867 |
| 2025-10-22 | 6.240 | 6.300 | 6.230 | 6.280 | 6.142 | 7,868,048 |
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.