Zheshang Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.870 | 5.930 | 5.790 | 5.810 | 5.510 | 9,913,170 |
| 2024-10-23 | 5.840 | 5.960 | 5.800 | 5.870 | 5.566 | 12,840,124 |
| 2024-10-22 | 5.770 | 5.850 | 5.720 | 5.840 | 5.538 | 10,565,955 |
| 2024-10-21 | 5.910 | 5.930 | 5.730 | 5.760 | 5.462 | 14,836,777 |
| 2024-10-18 | 5.700 | 5.920 | 5.700 | 5.830 | 5.529 | 13,993,829 |
| 2024-10-17 | 5.870 | 5.950 | 5.760 | 5.760 | 5.462 | 9,473,270 |
| 2024-10-16 | 5.820 | 5.900 | 5.800 | 5.870 | 5.566 | 8,856,901 |
| 2024-10-15 | 5.920 | 5.990 | 5.830 | 5.890 | 5.585 | 11,641,783 |
| 2024-10-14 | 5.900 | 5.970 | 5.820 | 5.930 | 5.623 | 13,476,325 |
| 2024-10-11 | 6.070 | 6.150 | 5.790 | 5.860 | 5.557 | 17,748,836 |
| 2024-10-10 | 5.970 | 6.200 | 5.860 | 6.080 | 5.766 | 27,419,800 |
| 2024-10-09 | 6.300 | 6.300 | 5.860 | 5.860 | 5.557 | 36,169,334 |
| 2024-10-08 | 7.040 | 7.040 | 6.080 | 6.510 | 6.173 | 67,050,089 |
| 2024-09-30 | 6.110 | 6.500 | 5.850 | 6.410 | 6.079 | 73,346,286 |
| 2024-09-27 | 5.680 | 6.190 | 5.560 | 5.970 | 5.661 | 67,600,244 |
| 2024-09-26 | 5.480 | 5.800 | 5.330 | 5.790 | 5.491 | 76,759,767 |
| 2024-09-25 | 5.370 | 5.370 | 5.360 | 5.370 | 5.092 | 14,091,923 |
| 2024-09-24 | 4.460 | 4.880 | 4.460 | 4.880 | 4.628 | 22,049,366 |
| 2024-09-23 | 4.420 | 4.460 | 4.400 | 4.440 | 4.210 | 9,811,497 |
| 2024-09-20 | 4.500 | 4.530 | 4.380 | 4.430 | 4.201 | 11,581,002 |
| 2024-09-19 | 4.380 | 4.530 | 4.380 | 4.500 | 4.267 | 15,702,535 |
| 2024-09-18 | 4.380 | 4.400 | 4.250 | 4.350 | 4.125 | 15,199,737 |
| 2024-09-13 | 4.540 | 4.540 | 4.370 | 4.390 | 4.163 | 19,721,798 |
| 2024-09-12 | 4.640 | 4.680 | 4.520 | 4.530 | 4.296 | 13,343,342 |
| 2024-09-11 | 4.750 | 4.750 | 4.590 | 4.630 | 4.391 | 11,045,494 |
| 2024-09-10 | 4.710 | 4.780 | 4.650 | 4.760 | 4.514 | 6,233,294 |
| 2024-09-09 | 4.800 | 4.830 | 4.700 | 4.730 | 4.485 | 8,019,264 |
| 2024-09-06 | 4.940 | 4.950 | 4.820 | 4.850 | 4.599 | 6,860,950 |
| 2024-09-05 | 4.930 | 4.970 | 4.910 | 4.950 | 4.694 | 6,133,636 |
| 2024-09-04 | 4.920 | 5.010 | 4.900 | 4.930 | 4.675 | 7,273,629 |
| 2024-09-03 | 4.900 | 5.050 | 4.900 | 4.970 | 4.713 | 13,504,921 |
| 2024-09-02 | 5.250 | 5.300 | 5.030 | 5.030 | 4.770 | 25,363,262 |
| 2024-08-30 | 5.510 | 5.680 | 5.470 | 5.590 | 5.301 | 5,806,814 |
| 2024-08-29 | 5.480 | 5.540 | 5.450 | 5.510 | 5.225 | 3,598,992 |
| 2024-08-28 | 5.470 | 5.540 | 5.440 | 5.520 | 5.235 | 2,994,468 |
| 2024-08-27 | 5.550 | 5.550 | 5.450 | 5.470 | 5.187 | 3,076,500 |
| 2024-08-26 | 5.540 | 5.590 | 5.450 | 5.570 | 5.282 | 4,115,800 |
| 2024-08-23 | 5.760 | 5.760 | 5.500 | 5.540 | 5.254 | 10,428,631 |
| 2024-08-22 | 5.980 | 6.010 | 5.900 | 5.910 | 5.604 | 3,083,933 |
| 2024-08-21 | 6.020 | 6.080 | 5.960 | 5.980 | 5.671 | 3,113,625 |
| 2024-08-20 | 6.200 | 6.240 | 6.020 | 6.050 | 5.737 | 4,728,000 |
| 2024-08-19 | 6.190 | 6.280 | 6.190 | 6.210 | 5.889 | 3,097,565 |
| 2024-08-16 | 6.230 | 6.260 | 6.190 | 6.210 | 5.889 | 2,481,000 |
| 2024-08-15 | 6.200 | 6.270 | 6.170 | 6.240 | 5.917 | 2,428,204 |
| 2024-08-14 | 6.300 | 6.310 | 6.210 | 6.220 | 5.898 | 2,198,700 |
| 2024-08-13 | 6.270 | 6.300 | 6.230 | 6.280 | 5.955 | 1,920,303 |
| 2024-08-12 | 6.320 | 6.350 | 6.270 | 6.270 | 5.946 | 2,162,715 |
| 2024-08-09 | 6.360 | 6.400 | 6.340 | 6.360 | 6.031 | 2,583,173 |
| 2024-08-08 | 6.270 | 6.370 | 6.260 | 6.360 | 6.031 | 3,648,200 |
| 2024-08-07 | 6.300 | 6.320 | 6.240 | 6.290 | 5.965 | 2,012,600 |
| 2024-08-06 | 6.260 | 6.320 | 6.240 | 6.300 | 5.974 | 2,751,073 |
| 2024-08-05 | 6.260 | 6.360 | 6.220 | 6.220 | 5.898 | 3,976,747 |
| 2024-08-02 | 6.310 | 6.360 | 6.270 | 6.290 | 5.965 | 3,229,400 |
| 2024-08-01 | 6.370 | 6.410 | 6.310 | 6.340 | 6.012 | 5,586,347 |
| 2024-07-31 | 6.180 | 6.440 | 6.160 | 6.420 | 6.088 | 7,518,124 |
| 2024-07-30 | 6.210 | 6.230 | 6.150 | 6.180 | 5.860 | 3,798,632 |
| 2024-07-29 | 6.280 | 6.300 | 6.210 | 6.240 | 5.917 | 4,213,800 |
| 2024-07-26 | 6.210 | 6.320 | 6.210 | 6.280 | 5.955 | 5,034,555 |
| 2024-07-25 | 6.250 | 6.340 | 6.190 | 6.210 | 5.889 | 4,805,128 |
| 2024-07-24 | 6.350 | 6.420 | 6.250 | 6.270 | 5.946 | 4,308,641 |
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.