Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.810	9.830	9.710	9.720	9.720	26,140,767
2024-01-18	9.660	9.920	9.480	9.870	9.870	45,933,549
2024-01-17	9.870	9.880	9.700	9.700	9.700	24,345,404
2024-01-16	9.740	9.910	9.700	9.880	9.880	31,335,215
2024-01-15	9.720	9.860	9.700	9.740	9.740	20,149,695
2024-01-12	9.880	9.970	9.800	9.810	9.810	28,484,597
2024-01-11	9.860	9.970	9.810	9.920	9.920	25,480,873
2024-01-10	9.940	10.000	9.850	9.860	9.860	20,793,163
2024-01-09	9.910	10.040	9.880	9.950	9.950	25,364,009
2024-01-08	10.060	10.080	9.900	9.900	9.900	28,710,719
2024-01-05	10.180	10.290	10.060	10.100	10.100	26,326,944
2024-01-04	10.310	10.310	10.150	10.180	10.180	24,571,521
2024-01-03	10.320	10.390	10.260	10.330	10.330	23,024,980
2024-01-02	10.430	10.450	10.320	10.360	10.360	24,220,805
2023-12-29	10.390	10.480	10.370	10.430	10.430	38,003,667
2023-12-28	10.220	10.520	10.200	10.450	10.450	53,784,844
2023-12-27	10.130	10.390	10.110	10.260	10.260	44,298,494
2023-12-26	10.340	10.360	10.130	10.160	10.160	34,996,998
2023-12-25	10.440	10.450	10.350	10.390	10.390	30,250,547
2023-12-22	10.420	10.570	10.340	10.510	10.510	42,993,798
2023-12-21	10.450	10.560	10.320	10.490	10.490	50,870,271
2023-12-20	10.740	10.800	10.500	10.500	10.500	51,292,978
2023-12-19	10.850	10.880	10.650	10.780	10.780	66,655,255
2023-12-18	11.030	11.120	10.810	10.860	10.860	69,679,395
2023-12-15	11.170	11.260	10.990	11.040	11.040	93,358,603
2023-12-14	11.400	11.420	11.170	11.170	11.170	101,668,057
2023-12-13	11.440	11.580	11.220	11.340	11.340	145,887,494
2023-12-12	11.530	12.040	11.340	11.430	11.430	287,178,698
2023-12-11	11.250	11.450	10.860	11.450	11.450	224,132,295
2023-12-08	10.500	10.580	10.390	10.410	10.410	23,928,087
2023-12-07	10.390	10.550	10.380	10.520	10.520	22,849,874
2023-12-06	10.460	10.550	10.400	10.400	10.400	23,128,034
2023-12-05	10.550	10.680	10.440	10.460	10.460	30,768,843
2023-12-04	10.540	10.640	10.520	10.570	10.570	28,652,139
2023-12-01	10.550	10.590	10.480	10.570	10.570	26,265,222
2023-11-30	10.420	10.600	10.420	10.500	10.500	28,927,455
2023-11-29	10.590	10.590	10.420	10.420	10.420	22,125,107
2023-11-28	10.440	10.570	10.400	10.530	10.530	32,759,578
2023-11-27	10.520	10.530	10.390	10.440	10.440	36,991,355
2023-11-24	10.770	10.800	10.590	10.610	10.610	46,641,963
2023-11-23	10.890	10.890	10.640	10.800	10.800	60,425,350
2023-11-22	10.920	11.050	10.750	10.870	10.870	98,841,000
2023-11-21	10.600	11.510	10.590	10.970	10.970	199,947,035
2023-11-20	10.360	10.460	10.250	10.460	10.460	25,986,408
2023-11-17	10.310	10.360	10.250	10.330	10.330	12,654,141
2023-11-16	10.350	10.410	10.300	10.310	10.310	13,642,771
2023-11-15	10.450	10.520	10.360	10.380	10.380	21,749,556
2023-11-14	10.240	10.460	10.240	10.350	10.350	28,552,981
2023-11-13	10.310	10.340	10.200	10.240	10.240	15,174,157
2023-11-10	10.250	10.350	10.240	10.280	10.280	16,971,774
2023-11-09	10.300	10.350	10.220	10.260	10.260	17,945,772
2023-11-08	10.360	10.440	10.260	10.330	10.330	25,532,914
2023-11-07	10.340	10.470	10.290	10.430	10.430	42,466,378
2023-11-06	10.340	10.400	10.180	10.360	10.360	52,735,285
2023-11-03	9.940	10.070	9.940	10.060	10.060	13,598,613
2023-11-02	10.060	10.090	9.930	9.950	9.950	13,067,400
2023-11-01	10.140	10.150	10.020	10.050	10.050	11,674,896
2023-10-31	10.030	10.100	10.000	10.070	10.070	17,510,019
2023-10-30	9.920	10.050	9.920	10.030	10.030	19,083,789
2023-10-27	9.880	10.010	9.810	9.980	9.980	18,392,136

← NewerPage 12 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.