Zheshang Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.030 | 6.110 | 5.980 | 6.040 | 6.040 | 9,569,023 |
| 2026-10-15 | 6.060 | 6.150 | 5.900 | 5.980 | 5.980 | 16,706,967 |
| 2026-10-14 | 6.070 | 6.300 | 6.060 | 6.140 | 6.140 | 16,651,691 |
| 2026-10-13 | 6.030 | 6.130 | 5.990 | 6.060 | 6.060 | 7,667,500 |
| 2026-10-12 | 6.160 | 6.180 | 6.050 | 6.070 | 6.070 | 9,663,800 |
| 2026-10-09 | 6.050 | 6.200 | 6.030 | 6.170 | 6.170 | 8,993,358 |
| 2026-10-08 | 6.140 | 6.170 | 6.040 | 6.070 | 6.070 | 10,465,800 |
| 2026-09-30 | 6.180 | 6.190 | 6.080 | 6.110 | 6.110 | 5,536,800 |
| 2026-09-29 | 6.190 | 6.220 | 6.130 | 6.170 | 6.170 | 5,005,968 |
| 2026-09-28 | 6.150 | 6.220 | 6.020 | 6.190 | 6.190 | 10,350,848 |
| 2026-09-24 | 6.150 | 6.180 | 6.090 | 6.180 | 6.180 | 7,558,200 |
| 2026-09-23 | 6.210 | 6.260 | 6.130 | 6.140 | 6.140 | 6,646,700 |
| 2026-09-22 | 6.240 | 6.260 | 6.160 | 6.190 | 6.190 | 7,456,919 |
| 2026-09-21 | 6.130 | 6.250 | 6.090 | 6.230 | 6.230 | 9,589,850 |
| 2026-09-18 | 6.190 | 6.210 | 6.120 | 6.150 | 6.150 | 7,211,103 |
| 2026-09-17 | 6.150 | 6.180 | 6.050 | 6.160 | 6.160 | 9,599,700 |
| 2026-09-16 | 5.970 | 6.180 | 5.950 | 6.100 | 6.100 | 11,280,228 |
| 2026-09-15 | 6.180 | 6.200 | 5.960 | 5.990 | 5.990 | 13,434,524 |
| 2026-09-14 | 6.230 | 6.280 | 6.150 | 6.170 | 6.170 | 9,804,465 |
| 2026-09-11 | 6.210 | 6.290 | 6.130 | 6.230 | 6.230 | 16,373,690 |
| 2026-09-10 | 6.300 | 6.350 | 6.240 | 6.260 | 6.260 | 10,579,500 |
| 2026-09-09 | 6.300 | 6.340 | 6.240 | 6.320 | 6.320 | 11,434,331 |
| 2026-09-08 | 6.200 | 6.350 | 6.150 | 6.340 | 6.340 | 13,360,000 |
| 2026-09-07 | 6.110 | 6.250 | 6.050 | 6.190 | 6.190 | 14,374,639 |
| 2026-09-04 | 6.050 | 6.150 | 6.040 | 6.100 | 6.100 | 11,685,672 |
| 2026-09-03 | 5.990 | 6.110 | 5.960 | 6.040 | 6.040 | 10,799,704 |
| 2026-09-02 | 5.930 | 6.060 | 5.900 | 6.010 | 6.010 | 16,319,798 |
| 2026-09-01 | 5.740 | 6.050 | 5.730 | 5.940 | 5.940 | 21,999,867 |
| 2026-08-31 | 5.780 | 5.830 | 5.720 | 5.750 | 5.750 | 13,907,945 |
| 2026-08-28 | 5.670 | 5.840 | 5.670 | 5.780 | 5.780 | 15,825,800 |
| 2026-08-27 | 5.610 | 5.720 | 5.550 | 5.690 | 5.690 | 15,999,270 |
| 2026-08-26 | 5.430 | 5.720 | 5.390 | 5.620 | 5.620 | 20,091,570 |
| 2026-08-25 | 5.270 | 5.430 | 5.260 | 5.420 | 5.420 | 9,012,717 |
| 2026-08-24 | 5.300 | 5.330 | 5.240 | 5.280 | 5.280 | 4,513,568 |
| 2026-08-21 | 5.310 | 5.320 | 5.240 | 5.300 | 5.300 | 3,697,394 |
| 2026-08-20 | 5.240 | 5.350 | 5.230 | 5.330 | 5.330 | 4,748,300 |
| 2026-08-19 | 5.300 | 5.310 | 5.210 | 5.230 | 5.230 | 5,444,393 |
| 2026-08-18 | 5.330 | 5.350 | 5.290 | 5.320 | 5.320 | 4,260,324 |
| 2026-08-17 | 5.360 | 5.390 | 5.320 | 5.350 | 5.350 | 7,111,557 |
| 2026-08-14 | 5.360 | 5.400 | 5.330 | 5.370 | 5.370 | 4,050,500 |
| 2026-08-13 | 5.470 | 5.470 | 5.370 | 5.370 | 5.370 | 5,689,000 |
| 2026-08-12 | 5.440 | 5.490 | 5.410 | 5.470 | 5.470 | 4,952,516 |
| 2026-08-11 | 5.520 | 5.520 | 5.430 | 5.460 | 5.460 | 5,757,546 |
| 2026-08-10 | 5.420 | 5.540 | 5.390 | 5.520 | 5.520 | 6,296,700 |
| 2026-08-07 | 5.430 | 5.440 | 5.360 | 5.420 | 5.420 | 5,610,300 |
| 2026-08-06 | 5.460 | 5.500 | 5.380 | 5.440 | 5.440 | 4,987,500 |
| 2026-08-05 | 5.510 | 5.540 | 5.440 | 5.490 | 5.490 | 5,677,825 |
| 2026-08-04 | 5.630 | 5.640 | 5.500 | 5.520 | 5.520 | 6,952,600 |
| 2026-08-03 | 5.440 | 5.660 | 5.420 | 5.620 | 5.620 | 10,344,898 |
| 2026-07-31 | 5.410 | 5.480 | 5.360 | 5.480 | 5.480 | 7,392,600 |
| 2026-07-30 | 5.380 | 5.470 | 5.360 | 5.410 | 5.410 | 5,658,268 |
| 2026-07-29 | 5.280 | 5.450 | 5.280 | 5.410 | 5.410 | 7,922,515 |
| 2026-07-28 | 5.250 | 5.310 | 5.230 | 5.300 | 5.300 | 4,152,536 |
| 2026-07-27 | 5.200 | 5.290 | 5.180 | 5.240 | 5.240 | 5,309,163 |
| 2026-07-24 | 5.330 | 5.350 | 5.190 | 5.190 | 5.190 | 5,937,400 |
| 2026-07-23 | 5.280 | 5.390 | 5.260 | 5.360 | 5.360 | 5,902,831 |
| 2026-07-22 | 5.310 | 5.330 | 5.200 | 5.290 | 5.290 | 8,251,668 |
| 2026-07-21 | 5.340 | 5.400 | 5.300 | 5.340 | 5.340 | 8,781,100 |
| 2026-07-20 | 5.360 | 5.480 | 5.290 | 5.340 | 5.340 | 9,888,063 |
| 2026-07-17 | 5.500 | 5.610 | 5.340 | 5.390 | 5.390 | 9,289,824 |
Page 1 of 21 · 1,214 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.