Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.200	6.270	6.180	6.260	6.122	8,309,301
2025-10-20	6.160	6.200	6.130	6.200	6.064	5,543,380
2025-10-17	6.180	6.220	6.120	6.130	5.995	6,068,700
2025-10-16	6.220	6.230	6.160	6.190	6.054	6,032,106
2025-10-15	6.200	6.240	6.190	6.210	6.073	6,087,600
2025-10-14	6.160	6.250	6.160	6.210	6.073	9,791,854
2025-10-13	6.160	6.180	6.100	6.170	6.034	10,208,144
2025-10-10	6.090	6.250	6.080	6.240	6.103	14,094,775
2025-10-09	6.120	6.120	6.040	6.100	5.966	6,930,123
2025-09-30	6.160	6.180	6.100	6.120	5.985	6,879,636
2025-09-29	6.080	6.210	6.060	6.180	6.044	10,395,336
2025-09-26	6.050	6.120	6.030	6.100	5.966	7,238,478
2025-09-25	6.020	6.150	6.020	6.060	5.927	9,468,230
2025-09-24	5.980	6.030	5.950	6.020	5.888	4,964,613
2025-09-23	6.070	6.070	5.900	5.990	5.858	8,821,815
2025-09-22	6.120	6.140	6.050	6.080	5.946	6,840,100
2025-09-19	6.110	6.170	6.100	6.140	6.005	6,272,055
2025-09-18	6.210	6.210	6.080	6.100	5.966	10,664,264
2025-09-17	6.200	6.220	6.170	6.200	6.064	8,016,382
2025-09-16	6.150	6.220	6.140	6.200	6.064	8,721,378
2025-09-15	6.200	6.210	6.120	6.150	6.015	7,679,400
2025-09-12	6.220	6.230	6.180	6.180	6.044	7,711,098
2025-09-11	6.170	6.220	6.140	6.220	6.083	7,961,204
2025-09-10	6.200	6.210	6.150	6.190	6.054	5,477,008
2025-09-09	6.220	6.220	6.150	6.190	6.054	6,575,300
2025-09-08	6.170	6.220	6.160	6.220	6.083	7,588,245
2025-09-05	6.140	6.190	6.100	6.190	6.054	7,254,900
2025-09-04	6.090	6.150	6.060	6.140	6.005	8,849,502
2025-09-03	6.180	6.190	6.060	6.070	5.937	9,335,615
2025-09-02	6.210	6.230	6.110	6.170	6.034	10,222,973
2025-09-01	6.210	6.230	6.150	6.220	6.083	10,449,323
2025-08-29	6.260	6.300	6.200	6.230	6.093	14,152,248
2025-08-28	6.380	6.420	6.150	6.260	6.122	22,869,085
2025-08-27	6.570	6.570	6.370	6.390	6.249	22,919,561
2025-08-26	6.550	6.630	6.510	6.570	6.426	25,657,168
2025-08-25	6.630	6.650	6.510	6.560	6.416	36,423,536
2025-08-22	6.740	6.750	6.610	6.700	6.553	11,733,865
2025-08-21	6.730	6.750	6.690	6.750	6.602	10,376,289
2025-08-20	6.610	6.730	6.590	6.720	6.572	10,493,475
2025-08-19	6.570	6.670	6.540	6.640	6.494	12,671,371
2025-08-18	6.540	6.600	6.510	6.550	6.406	12,375,971
2025-08-15	6.490	6.550	6.480	6.540	6.396	9,812,804
2025-08-14	6.610	6.650	6.490	6.510	6.367	11,289,405
2025-08-13	6.610	6.620	6.550	6.600	6.455	8,196,825
2025-08-12	6.620	6.650	6.570	6.610	6.465	7,794,194
2025-08-11	6.520	6.620	6.510	6.610	6.465	8,830,941
2025-08-08	6.500	6.550	6.470	6.540	6.396	6,781,635
2025-08-07	6.530	6.550	6.480	6.520	6.377	9,966,922
2025-08-06	6.530	6.560	6.480	6.510	6.367	7,942,617
2025-08-05	6.510	6.560	6.500	6.520	6.377	6,999,302
2025-08-04	6.480	6.520	6.420	6.500	6.357	6,878,744
2025-08-01	6.430	6.550	6.410	6.480	6.338	12,807,755
2025-07-31	6.540	6.560	6.370	6.400	6.259	12,988,965
2025-07-30	6.580	6.620	6.520	6.570	6.426	8,775,633
2025-07-29	6.650	6.650	6.500	6.580	6.435	9,293,500
2025-07-28	6.660	6.700	6.590	6.630	6.484	10,497,569
2025-07-25	6.760	6.770	6.650	6.670	6.523	8,464,681
2025-07-24	6.650	6.760	6.630	6.750	6.602	11,233,465
2025-07-23	6.670	6.790	6.660	6.660	6.514	12,384,569
2025-07-22	6.630	6.710	6.580	6.670	6.523	14,485,566

← NewerPage 5 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.