Zheshang Development Group Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,215 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.