Zheshang Development Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	5.950	6.180	5.950	6.130	5.813	12,643,419
2025-04-21	5.960	6.030	5.930	5.980	5.671	4,336,419
2025-04-18	6.020	6.040	5.940	5.970	5.661	5,581,668
2025-04-17	6.050	6.110	5.980	6.040	5.728	7,922,027
2025-04-16	6.050	6.240	6.030	6.090	5.775	13,518,368
2025-04-15	6.040	6.430	6.010	6.160	5.841	15,904,074
2025-04-14	5.980	6.150	5.950	6.050	5.737	9,453,279
2025-04-11	6.020	6.070	5.950	5.960	5.652	11,511,220
2025-04-10	5.900	6.150	5.810	6.070	5.756	16,843,698
2025-04-09	5.630	5.840	5.470	5.790	5.491	13,420,105
2025-04-08	5.510	5.620	5.430	5.590	5.301	11,337,127
2025-04-07	5.980	5.980	5.560	5.560	5.272	11,804,611
2025-04-03	6.050	6.190	6.030	6.180	5.860	7,271,721
2025-04-02	6.120	6.160	6.080	6.100	5.785	4,638,700
2025-04-01	6.080	6.180	6.060	6.150	5.832	6,179,218
2025-03-31	6.170	6.210	6.040	6.060	5.747	8,169,259
2025-03-28	6.280	6.320	6.150	6.170	5.851	8,626,400
2025-03-27	6.310	6.340	6.240	6.300	5.974	7,312,218
2025-03-26	6.250	6.340	6.230	6.340	6.012	9,262,050
2025-03-25	6.230	6.300	6.180	6.270	5.946	8,014,500
2025-03-24	6.270	6.270	6.100	6.220	5.898	9,547,734
2025-03-21	6.300	6.360	6.220	6.250	5.927	8,826,495
2025-03-20	6.340	6.370	6.290	6.310	5.984	8,018,839
2025-03-19	6.350	6.380	6.320	6.330	6.003	6,763,068
2025-03-18	6.370	6.420	6.310	6.370	6.041	9,147,100
2025-03-17	6.300	6.370	6.280	6.350	6.022	11,086,204
2025-03-14	6.230	6.320	6.190	6.300	5.974	13,447,470
2025-03-13	6.230	6.250	6.150	6.230	5.908	9,421,318
2025-03-12	6.300	6.310	6.230	6.240	5.917	8,888,200
2025-03-11	6.210	6.280	6.170	6.270	5.946	8,631,642
2025-03-10	6.270	6.290	6.190	6.270	5.946	13,362,777
2025-03-07	6.390	6.430	6.230	6.270	5.946	23,259,533
2025-03-06	6.090	6.630	6.070	6.420	6.088	38,513,627
2025-03-05	6.080	6.080	5.980	6.030	5.718	8,022,633
2025-03-04	6.060	6.120	6.030	6.070	5.756	9,476,175
2025-03-03	6.070	6.280	6.070	6.130	5.813	12,515,726
2025-02-28	6.180	6.190	6.060	6.080	5.766	7,432,532
2025-02-27	6.230	6.240	6.100	6.190	5.870	7,926,842
2025-02-26	6.160	6.250	6.150	6.210	5.889	8,099,992
2025-02-25	6.180	6.180	6.120	6.140	5.822	6,494,152
2025-02-24	6.180	6.260	6.160	6.190	5.870	7,150,732
2025-02-21	6.200	6.330	6.120	6.200	5.879	11,583,560
2025-02-20	6.240	6.240	6.140	6.180	5.860	7,161,489
2025-02-19	6.210	6.240	6.150	6.210	5.889	9,478,477
2025-02-18	6.350	6.370	6.200	6.210	5.889	10,334,900
2025-02-17	6.200	6.360	6.170	6.350	6.022	14,458,832
2025-02-14	6.230	6.260	6.170	6.220	5.898	9,312,991
2025-02-13	6.290	6.380	6.240	6.240	5.917	12,966,865
2025-02-12	6.110	6.380	6.080	6.330	6.003	25,929,249
2025-02-11	6.160	6.190	6.060	6.120	5.804	8,397,958
2025-02-10	6.130	6.180	6.110	6.170	5.851	13,209,597
2025-02-07	5.930	6.150	5.900	6.120	5.804	16,025,281
2025-02-06	5.900	5.920	5.790	5.910	5.604	9,424,436
2025-02-05	5.990	6.050	5.860	5.870	5.566	9,157,500
2025-01-27	5.960	6.170	5.960	5.990	5.680	11,332,000
2025-01-24	5.970	5.980	5.850	5.950	5.642	15,037,400
2025-01-23	6.120	6.200	6.080	6.090	5.775	7,624,710
2025-01-22	6.110	6.130	6.050	6.080	5.766	4,199,900
2025-01-21	6.180	6.200	6.060	6.110	5.794	6,088,121
2025-01-20	6.200	6.210	6.120	6.160	5.841	5,418,300

← NewerPage 7 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.