Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.560	6.670	6.530	6.660	6.514	13,684,511
2025-07-18	6.520	6.600	6.470	6.540	6.396	9,836,154
2025-07-17	6.510	6.540	6.470	6.500	6.357	7,866,663
2025-07-16	6.530	6.540	6.470	6.500	6.357	8,102,626
2025-07-15	6.610	6.680	6.490	6.530	6.386	9,284,190
2025-07-14	6.650	6.760	6.620	6.640	6.494	12,120,346
2025-07-11	6.580	6.650	6.530	6.580	6.435	9,561,225
2025-07-10	6.490	6.590	6.470	6.590	6.445	11,966,516
2025-07-09	6.510	6.580	6.480	6.490	6.347	7,813,836
2025-07-08	6.440	6.530	6.440	6.500	6.357	8,158,934
2025-07-07	6.380	6.450	6.380	6.450	6.308	7,967,882
2025-07-04	6.440	6.470	6.390	6.400	6.259	8,177,944
2025-07-03	6.460	6.500	6.410	6.450	6.308	10,681,000
2025-07-02	6.420	6.530	6.380	6.470	6.328	13,057,721
2025-07-01	6.350	6.390	6.310	6.390	6.249	6,616,400
2025-06-30	6.350	6.390	6.330	6.370	6.230	6,770,109
2025-06-27	6.300	6.380	6.300	6.360	6.220	9,752,981
2025-06-26	6.390	6.390	6.280	6.290	6.152	10,659,910
2025-06-25	6.330	6.400	6.300	6.380	6.240	8,695,278
2025-06-24	6.220	6.320	6.190	6.320	6.181	7,772,400
2025-06-23	6.090	6.270	6.090	6.210	6.073	5,275,922
2025-06-20	6.070	6.180	6.060	6.120	5.985	5,319,341
2025-06-19	6.180	6.200	6.040	6.070	5.937	5,046,690
2025-06-18	6.250	6.260	6.140	6.180	6.044	5,515,123
2025-06-17	6.260	6.280	6.230	6.260	6.122	3,685,200
2025-06-16	6.280	6.320	6.240	6.260	6.122	6,435,100
2025-06-13	6.350	6.370	6.260	6.280	6.142	6,178,300
2025-06-12	6.410	6.410	6.340	6.370	6.230	5,587,500
2025-06-11	6.350	6.430	6.330	6.410	6.269	6,164,888
2025-06-10	6.420	6.420	6.290	6.340	6.201	7,476,398
2025-06-09	6.400	6.460	6.340	6.420	6.279	6,182,978
2025-06-06	6.290	6.390	6.280	6.350	6.210	5,689,766
2025-06-05	6.400	6.400	6.280	6.280	6.142	8,615,600
2025-06-04	6.490	6.600	6.480	6.580	6.240	7,608,368
2025-06-03	6.510	6.530	6.440	6.500	6.164	6,392,796
2025-05-30	6.540	6.560	6.490	6.530	6.192	5,880,900
2025-05-29	6.460	6.540	6.440	6.540	6.202	5,856,423
2025-05-28	6.430	6.530	6.420	6.480	6.145	5,926,600
2025-05-27	6.400	6.420	6.350	6.400	6.069	4,723,800
2025-05-26	6.380	6.420	6.340	6.410	6.079	6,257,972
2025-05-23	6.470	6.540	6.380	6.390	6.060	10,560,800
2025-05-22	6.460	6.580	6.450	6.540	6.202	9,740,356
2025-05-21	6.460	6.520	6.430	6.480	6.145	7,839,235
2025-05-20	6.510	6.530	6.420	6.450	6.116	9,949,400
2025-05-19	6.480	6.560	6.450	6.520	6.183	11,004,596
2025-05-16	6.530	6.590	6.500	6.530	6.192	8,576,001
2025-05-15	6.660	6.720	6.540	6.570	6.230	15,356,147
2025-05-14	6.460	6.600	6.440	6.600	6.259	17,077,604
2025-05-13	6.440	6.540	6.410	6.480	6.145	13,529,148
2025-05-12	6.390	6.450	6.350	6.390	6.060	8,107,419
2025-05-09	6.400	6.420	6.330	6.410	6.079	7,448,201
2025-05-08	6.380	6.420	6.340	6.410	6.079	8,350,865
2025-05-07	6.310	6.440	6.280	6.440	6.107	18,067,782
2025-05-06	6.220	6.280	6.190	6.280	5.955	8,132,135
2025-04-30	6.250	6.270	6.170	6.190	5.870	7,563,808
2025-04-29	6.190	6.320	6.180	6.250	5.927	8,102,918
2025-04-28	6.290	6.290	6.170	6.230	5.908	8,589,809
2025-04-25	6.160	6.290	6.150	6.290	5.965	15,166,815
2025-04-24	6.150	6.250	6.110	6.170	5.851	15,713,879
2025-04-23	6.110	6.150	6.050	6.080	5.766	8,623,502

← NewerPage 6 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.