Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.760	10.840	10.580	10.590	10.590	40,506,672
2024-07-22	10.980	11.050	10.730	10.890	10.890	47,908,112
2024-07-19	10.830	10.910	10.690	10.890	10.890	52,786,025
2024-07-18	10.600	10.830	10.580	10.830	10.830	54,552,864
2024-07-17	10.580	10.870	10.570	10.700	10.700	77,392,802
2024-07-16	10.350	10.440	10.300	10.410	10.410	21,217,685
2024-07-15	10.370	10.430	10.230	10.360	10.360	27,640,845
2024-07-12	10.540	10.540	10.370	10.420	10.420	29,027,668
2024-07-11	10.610	10.670	10.420	10.590	10.590	45,329,189
2024-07-10	10.480	10.630	10.450	10.490	10.490	26,442,288
2024-07-09	10.320	10.590	10.260	10.550	10.550	42,117,633
2024-07-08	10.590	10.600	10.290	10.350	10.350	37,509,902
2024-07-05	10.460	10.460	10.460	10.460	10.460	0
2024-07-04	10.660	10.740	10.460	10.460	10.460	41,642,672
2024-07-03	10.630	10.760	10.570	10.660	10.660	29,493,013
2024-07-02	10.780	10.900	10.630	10.670	10.670	38,216,716
2024-07-01	10.620	10.830	10.540	10.820	10.820	40,532,831
2024-06-28	10.680	11.070	10.650	10.720	10.720	71,817,410
2024-06-27	10.950	10.970	10.680	10.690	10.690	45,141,324
2024-06-26	10.800	11.050	10.750	11.030	11.030	51,743,041
2024-06-25	11.250	11.290	10.830	10.930	10.930	86,226,535
2024-06-24	11.260	11.710	11.220	11.370	11.370	97,114,531
2024-06-21	11.450	11.660	11.330	11.350	11.350	81,690,623
2024-06-20	11.150	11.780	11.120	11.500	11.500	113,276,726
2024-06-19	11.550	11.560	11.190	11.200	11.200	53,187,776
2024-06-18	11.320	11.530	11.320	11.480	11.480	65,187,957
2024-06-17	11.300	11.400	11.220	11.370	11.370	61,164,449
2024-06-14	11.040	11.640	10.990	11.440	11.440	121,968,552
2024-06-13	10.970	11.160	10.870	11.040	11.040	50,864,488
2024-06-12	10.850	11.070	10.780	10.960	10.960	51,454,797
2024-06-11	10.990	11.350	10.930	11.050	11.050	101,240,077
2024-06-07	10.750	10.810	10.500	10.740	10.740	49,236,668
2024-06-06	10.910	11.000	10.690	10.720	10.720	47,515,730
2024-06-05	11.030	11.070	10.900	10.920	10.920	32,399,984
2024-06-04	10.900	11.160	10.900	11.070	11.070	51,878,889
2024-06-03	10.910	11.000	10.840	10.940	10.940	35,530,493
2024-05-31	11.120	11.150	10.970	10.970	10.970	35,428,821
2024-05-30	11.070	11.130	10.950	11.070	11.070	42,323,169
2024-05-29	11.120	11.230	11.070	11.130	11.130	46,963,934
2024-05-28	11.420	11.530	11.190	11.200	11.200	60,209,125
2024-05-27	11.250	11.370	11.160	11.330	11.330	46,767,736
2024-05-24	11.370	11.440	11.220	11.230	11.230	58,483,442
2024-05-23	11.680	11.780	11.400	11.420	11.420	74,825,571
2024-05-22	11.680	11.820	11.590	11.700	11.700	66,474,733
2024-05-21	11.570	11.960	11.520	11.770	11.770	104,410,656
2024-05-20	11.410	11.640	11.410	11.590	11.590	83,752,371
2024-05-17	11.510	11.690	11.350	11.570	11.570	122,764,583
2024-05-16	11.900	12.170	11.570	11.700	11.700	174,206,829
2024-05-15	13.410	13.410	12.060	12.060	12.060	244,076,394
2024-05-14	12.200	13.600	12.130	13.400	13.400	227,532,278
2024-05-13	11.680	12.760	11.520	12.430	12.430	203,449,557
2024-05-10	11.380	11.610	11.230	11.610	11.610	96,852,934
2024-05-09	11.560	11.800	11.400	11.450	11.450	141,451,173
2024-05-08	11.360	11.530	11.230	11.320	11.320	49,172,153
2024-05-07	11.200	11.640	11.130	11.420	11.420	102,427,463
2024-05-06	11.570	11.580	11.180	11.290	11.290	90,907,232
2024-04-30	11.340	11.670	11.180	11.300	11.300	117,344,731
2024-04-29	11.450	11.860	11.300	11.470	11.470	251,205,116
2024-04-26	10.430	10.970	10.320	10.970	10.970	145,451,790
2024-04-25	9.990	10.040	9.940	9.970	9.970	18,262,888

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-11	0.1300 CNY
2022-10-31	0.1700 CNY
2021-11-18	0.1300 CNY
2020-06-11	0.0900 CNY
2019-06-06	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.