Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.960	10.010	9.880	10.010	10.010	24,349,710
2024-04-23	9.930	9.990	9.930	9.950	9.950	18,781,262
2024-04-22	10.000	10.080	9.930	9.940	9.940	28,575,740
2024-04-19	10.060	10.160	10.010	10.040	10.040	29,999,849
2024-04-18	10.030	10.240	9.970	10.080	10.080	46,887,731
2024-04-17	9.820	10.060	9.820	10.060	10.060	38,193,646
2024-04-16	10.030	10.100	9.810	9.840	9.840	47,260,353
2024-04-15	9.800	10.250	9.720	10.140	10.140	76,442,490
2024-04-12	9.910	9.950	9.770	9.790	9.790	36,843,281
2024-04-11	9.910	10.080	9.880	9.930	9.930	45,397,210
2024-04-10	10.170	10.170	9.890	9.930	9.930	50,611,087
2024-04-09	10.140	10.250	10.140	10.190	10.190	33,619,903
2024-04-08	10.300	10.390	10.140	10.160	10.160	60,572,327
2024-04-03	10.620	10.770	10.490	10.490	10.490	64,428,210
2024-04-02	10.960	10.960	10.600	10.650	10.650	107,337,839
2024-04-01	11.600	11.700	11.050	11.060	11.060	132,867,526
2024-03-29	11.220	11.320	10.870	11.320	11.320	67,850,208
2024-03-28	11.720	11.890	11.150	11.300	11.300	127,878,469
2024-03-27	11.230	12.050	11.110	11.550	11.550	136,536,871
2024-03-26	11.080	11.790	10.700	11.420	11.420	130,064,565
2024-03-25	11.000	11.340	10.970	11.050	11.050	118,327,607
2024-03-22	11.260	11.480	10.900	10.970	10.970	157,395,448
2024-03-21	10.590	11.080	10.560	10.920	10.920	102,094,483
2024-03-20	10.450	10.690	10.330	10.590	10.590	56,364,004
2024-03-19	10.540	10.570	10.400	10.410	10.410	38,867,900
2024-03-18	10.500	10.760	10.420	10.570	10.570	67,059,507
2024-03-15	10.230	10.330	10.150	10.320	10.320	25,915,868
2024-03-14	10.280	10.330	10.150	10.270	10.270	24,549,966
2024-03-13	10.330	10.340	10.240	10.310	10.310	27,729,612
2024-03-12	10.320	10.380	10.210	10.310	10.310	31,453,311
2024-03-11	10.140	10.290	10.130	10.280	10.280	28,865,241
2024-03-08	10.130	10.180	10.080	10.150	10.150	20,844,796
2024-03-07	10.240	10.310	10.090	10.160	10.160	34,940,513
2024-03-06	10.290	10.360	10.160	10.260	10.260	28,747,233
2024-03-05	10.310	10.400	10.200	10.240	10.240	50,149,580
2024-03-04	10.360	10.760	10.290	10.480	10.480	87,737,236
2024-03-01	10.240	10.330	10.160	10.300	10.300	36,924,807
2024-02-29	10.000	10.240	9.970	10.240	10.240	42,477,528
2024-02-28	10.340	10.530	10.060	10.070	10.070	64,462,854
2024-02-27	10.030	10.290	10.020	10.290	10.290	36,398,020
2024-02-26	10.160	10.200	10.070	10.070	10.070	30,674,451
2024-02-23	10.040	10.170	10.010	10.160	10.160	37,455,350
2024-02-22	9.900	10.110	9.870	10.050	10.050	32,767,954
2024-02-21	9.890	10.190	9.830	9.960	9.960	47,116,771
2024-02-20	9.760	10.020	9.720	9.960	9.960	32,469,121
2024-02-19	9.750	9.840	9.570	9.820	9.820	30,898,118
2024-02-08	9.710	9.880	9.710	9.820	9.820	42,371,735
2024-02-07	9.550	9.720	9.520	9.660	9.660	37,287,330
2024-02-06	9.030	9.630	8.980	9.550	9.550	35,973,142
2024-02-05	9.380	9.410	8.910	9.070	9.070	33,834,672
2024-02-02	9.650	9.690	9.040	9.380	9.380	39,829,778
2024-02-01	9.570	9.770	9.370	9.650	9.650	32,215,369
2024-01-31	9.700	9.830	9.640	9.650	9.650	26,415,763
2024-01-30	9.750	9.950	9.690	9.740	9.740	24,753,120
2024-01-29	10.020	10.080	9.820	9.820	9.820	28,960,301
2024-01-26	9.970	10.140	9.940	10.020	10.020	37,212,154
2024-01-25	9.900	10.130	9.860	10.050	10.050	55,984,952
2024-01-24	9.710	10.070	9.480	10.000	10.000	54,605,212
2024-01-23	9.490	9.750	9.410	9.630	9.630	26,795,245
2024-01-22	9.720	9.770	9.320	9.510	9.510	33,601,803

← NewerPage 11 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.