Zheshang Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.100 | 6.180 | 6.080 | 6.140 | 5.822 | 5,336,100 |
| 2025-01-16 | 6.180 | 6.210 | 6.100 | 6.170 | 5.851 | 8,542,812 |
| 2025-01-15 | 6.110 | 6.150 | 6.080 | 6.110 | 5.794 | 6,386,521 |
| 2025-01-14 | 5.920 | 6.120 | 5.920 | 6.110 | 5.794 | 9,467,640 |
| 2025-01-13 | 5.790 | 5.920 | 5.760 | 5.910 | 5.604 | 5,960,450 |
| 2025-01-10 | 6.050 | 6.060 | 5.860 | 5.870 | 5.566 | 6,978,659 |
| 2025-01-09 | 6.010 | 6.060 | 5.990 | 6.020 | 5.709 | 5,628,350 |
| 2025-01-08 | 6.130 | 6.130 | 5.900 | 6.060 | 5.747 | 10,980,980 |
| 2025-01-07 | 6.090 | 6.150 | 6.040 | 6.150 | 5.832 | 7,341,159 |
| 2025-01-06 | 6.050 | 6.160 | 5.960 | 6.120 | 5.804 | 10,358,171 |
| 2025-01-03 | 6.350 | 6.370 | 6.100 | 6.100 | 5.785 | 14,082,063 |
| 2025-01-02 | 6.610 | 6.650 | 6.280 | 6.330 | 6.003 | 17,642,800 |
| 2024-12-31 | 6.840 | 6.860 | 6.590 | 6.600 | 6.259 | 12,323,719 |
| 2024-12-30 | 6.810 | 6.950 | 6.780 | 6.860 | 6.505 | 10,794,140 |
| 2024-12-27 | 6.740 | 6.880 | 6.710 | 6.820 | 6.467 | 10,456,482 |
| 2024-12-26 | 6.820 | 6.870 | 6.740 | 6.760 | 6.410 | 13,053,086 |
| 2024-12-25 | 7.010 | 7.030 | 6.780 | 6.840 | 6.486 | 16,111,929 |
| 2024-12-24 | 6.910 | 7.210 | 6.890 | 7.070 | 6.704 | 22,426,160 |
| 2024-12-23 | 6.750 | 7.150 | 6.700 | 7.020 | 6.657 | 30,505,838 |
| 2024-12-20 | 6.770 | 6.810 | 6.720 | 6.750 | 6.401 | 10,668,199 |
| 2024-12-19 | 6.660 | 6.790 | 6.620 | 6.770 | 6.420 | 11,554,836 |
| 2024-12-18 | 6.840 | 6.890 | 6.730 | 6.800 | 6.448 | 14,078,100 |
| 2024-12-17 | 7.000 | 7.030 | 6.760 | 6.810 | 6.458 | 19,487,104 |
| 2024-12-16 | 7.100 | 7.150 | 6.960 | 7.010 | 6.647 | 22,056,602 |
| 2024-12-13 | 7.440 | 7.440 | 7.080 | 7.120 | 6.752 | 37,970,707 |
| 2024-12-12 | 7.530 | 7.590 | 7.370 | 7.450 | 7.065 | 22,516,385 |
| 2024-12-11 | 7.450 | 7.590 | 7.420 | 7.520 | 7.131 | 19,604,421 |
| 2024-12-10 | 7.890 | 7.900 | 7.500 | 7.520 | 7.131 | 36,053,259 |
| 2024-12-09 | 7.450 | 7.760 | 7.450 | 7.720 | 7.321 | 35,911,848 |
| 2024-12-06 | 7.420 | 7.550 | 7.260 | 7.440 | 7.055 | 26,988,673 |
| 2024-12-05 | 7.450 | 7.540 | 7.370 | 7.490 | 7.103 | 24,493,112 |
| 2024-12-04 | 7.690 | 7.800 | 7.400 | 7.490 | 7.103 | 37,895,915 |
| 2024-12-03 | 7.510 | 8.180 | 7.370 | 7.900 | 7.491 | 55,674,214 |
| 2024-12-02 | 7.660 | 7.700 | 7.480 | 7.600 | 7.207 | 51,661,317 |
| 2024-11-29 | 7.400 | 8.090 | 7.400 | 7.830 | 7.425 | 68,115,917 |
| 2024-11-28 | 7.390 | 8.110 | 7.350 | 7.660 | 7.264 | 78,811,643 |
| 2024-11-27 | 7.360 | 7.490 | 7.070 | 7.370 | 6.989 | 59,228,525 |
| 2024-11-26 | 6.710 | 7.360 | 6.700 | 7.360 | 6.979 | 39,005,573 |
| 2024-11-25 | 6.680 | 6.820 | 6.450 | 6.690 | 6.344 | 28,785,896 |
| 2024-11-22 | 6.990 | 7.190 | 6.650 | 6.670 | 6.325 | 38,598,285 |
| 2024-11-21 | 7.200 | 7.210 | 6.960 | 6.980 | 6.619 | 49,911,366 |
| 2024-11-20 | 7.080 | 7.560 | 7.070 | 7.380 | 6.998 | 66,363,620 |
| 2024-11-19 | 7.190 | 7.820 | 7.150 | 7.400 | 7.017 | 97,700,964 |
| 2024-11-18 | 6.590 | 7.110 | 6.540 | 7.110 | 6.742 | 46,576,733 |
| 2024-11-15 | 6.740 | 6.880 | 6.420 | 6.460 | 6.126 | 35,731,698 |
| 2024-11-14 | 6.740 | 6.980 | 6.500 | 6.890 | 6.534 | 52,672,359 |
| 2024-11-13 | 6.280 | 6.800 | 6.250 | 6.640 | 6.297 | 52,976,906 |
| 2024-11-12 | 6.190 | 6.350 | 6.180 | 6.310 | 5.984 | 24,770,906 |
| 2024-11-11 | 6.160 | 6.210 | 6.060 | 6.190 | 5.870 | 13,649,045 |
| 2024-11-08 | 6.300 | 6.350 | 6.140 | 6.160 | 5.841 | 17,816,500 |
| 2024-11-07 | 6.060 | 6.250 | 6.010 | 6.240 | 5.917 | 19,821,149 |
| 2024-11-06 | 6.190 | 6.190 | 6.060 | 6.090 | 5.775 | 17,628,636 |
| 2024-11-05 | 6.070 | 6.180 | 6.050 | 6.170 | 5.851 | 17,917,956 |
| 2024-11-04 | 6.040 | 6.070 | 5.990 | 6.070 | 5.756 | 8,062,977 |
| 2024-11-01 | 6.120 | 6.130 | 5.980 | 6.040 | 5.728 | 11,740,487 |
| 2024-10-31 | 6.080 | 6.180 | 6.070 | 6.120 | 5.804 | 16,328,533 |
| 2024-10-30 | 5.940 | 6.220 | 5.940 | 6.100 | 5.785 | 16,459,589 |
| 2024-10-29 | 6.130 | 6.190 | 5.960 | 5.970 | 5.661 | 16,861,226 |
| 2024-10-28 | 6.000 | 6.110 | 5.920 | 6.110 | 5.794 | 19,112,470 |
| 2024-10-25 | 5.840 | 6.090 | 5.820 | 6.040 | 5.728 | 20,960,903 |
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.