Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.350	10.430	10.250	10.390	10.274	34,868,592
2023-07-25	10.220	10.480	10.160	10.380	10.264	71,540,840
2023-07-24	9.980	10.050	9.970	10.010	9.898	6,301,824
2023-07-21	10.000	10.050	9.980	10.000	9.888	10,231,189
2023-07-20	10.080	10.130	9.970	9.990	9.878	10,704,606
2023-07-19	10.000	10.070	10.000	10.070	9.957	10,067,418
2023-07-18	10.010	10.050	9.980	10.020	9.908	7,381,313
2023-07-17	10.030	10.040	9.970	10.010	9.898	7,816,346
2023-07-14	10.110	10.110	10.030	10.040	9.927	8,990,519
2023-07-13	9.980	10.130	9.980	10.090	9.977	18,673,107
2023-07-12	10.070	10.080	9.950	9.970	9.858	9,784,972
2023-07-11	10.060	10.060	10.010	10.040	9.927	9,618,100
2023-07-10	10.020	10.050	9.990	10.020	9.908	10,034,600
2023-07-07	9.920	10.060	9.900	9.990	9.878	11,367,207
2023-07-06	9.940	9.990	9.920	9.930	9.819	8,098,900
2023-07-05	10.000	10.010	9.950	9.960	9.848	9,730,200
2023-07-04	9.990	10.020	9.940	10.000	9.888	11,983,749
2023-07-03	9.880	10.020	9.860	10.000	9.888	15,545,900
2023-06-30	9.810	9.960	9.800	9.880	9.769	15,059,214
2023-06-29	9.810	9.870	9.760	9.810	9.700	10,786,643
2023-06-28	9.850	9.850	9.740	9.810	9.700	10,131,224
2023-06-27	9.770	9.840	9.750	9.820	9.710	12,964,261
2023-06-26	9.820	9.860	9.750	9.760	9.651	15,390,027
2023-06-21	9.960	10.000	9.850	9.860	9.749	14,588,679
2023-06-20	10.030	10.040	9.950	9.960	9.848	14,495,231
2023-06-19	10.110	10.110	10.010	10.030	9.918	13,833,634
2023-06-16	10.110	10.140	10.050	10.110	9.997	17,413,563
2023-06-15	10.020	10.120	9.990	10.110	9.997	20,304,958
2023-06-14	9.990	10.110	9.990	9.990	9.878	14,077,480
2023-06-13	9.980	10.030	9.950	9.980	9.868	9,941,018
2023-06-12	10.010	10.030	9.940	9.970	9.858	11,143,769
2023-06-09	10.000	10.050	9.980	10.030	9.918	12,159,242
2023-06-08	9.880	10.040	9.840	10.000	9.888	14,386,695
2023-06-07	9.860	9.970	9.840	9.890	9.779	14,167,162
2023-06-06	10.020	10.070	9.850	9.850	9.740	21,264,069
2023-06-05	10.020	10.080	10.010	10.040	9.927	12,145,228
2023-06-02	10.110	10.120	10.030	10.080	9.967	13,154,754
2023-06-01	10.000	10.110	9.970	10.010	9.898	16,992,592
2023-05-31	10.020	10.050	9.970	10.000	9.888	16,009,894
2023-05-30	10.030	10.040	9.930	10.030	9.918	20,336,122
2023-05-29	10.150	10.170	9.990	10.010	9.898	15,889,329
2023-05-26	10.030	10.120	10.000	10.080	9.967	13,459,642
2023-05-25	9.980	10.080	9.940	10.070	9.957	26,255,242
2023-05-24	10.110	10.150	10.000	10.010	9.898	23,591,272
2023-05-23	10.320	10.340	10.130	10.130	10.016	20,265,440
2023-05-22	10.370	10.410	10.240	10.300	10.185	18,733,457
2023-05-19	10.520	10.540	10.330	10.400	10.283	31,021,026
2023-05-18	10.510	10.980	10.460	10.660	10.540	48,809,767
2023-05-17	10.530	10.590	10.440	10.490	10.372	16,571,010
2023-05-16	10.670	10.730	10.530	10.560	10.442	26,617,902
2023-05-15	10.400	10.650	10.210	10.630	10.511	42,536,314
2023-05-12	10.560	10.620	10.410	10.440	10.323	22,629,953
2023-05-11	10.640	10.720	10.540	10.560	10.442	26,102,959
2023-05-10	10.680	10.780	10.510	10.560	10.442	45,413,955
2023-05-09	10.730	11.190	10.670	10.770	10.649	111,264,801
2023-05-08	10.500	10.850	10.420	10.730	10.610	63,040,843
2023-05-05	10.380	10.700	10.340	10.500	10.382	61,787,954
2023-05-04	10.140	10.400	10.120	10.390	10.274	34,589,283
2023-04-28	9.950	10.330	9.940	10.220	10.105	39,870,928
2023-04-27	9.860	9.970	9.830	9.930	9.819	22,146,995

← NewerPage 14 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.