Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.860	9.930	9.820	9.880	9.769	18,814,499
2023-04-25	9.950	9.970	9.760	9.880	9.769	27,512,619
2023-04-24	10.060	10.100	9.880	9.930	9.819	34,570,362
2023-04-21	10.490	10.500	10.030	10.060	9.947	39,176,937
2023-04-20	10.500	10.530	10.390	10.480	10.363	19,855,664
2023-04-19	10.630	10.650	10.480	10.520	10.402	24,213,289
2023-04-18	10.720	10.780	10.610	10.640	10.521	31,907,623
2023-04-17	10.510	10.750	10.470	10.710	10.590	57,368,545
2023-04-14	10.580	10.590	10.400	10.500	10.382	29,836,616
2023-04-13	10.630	10.730	10.470	10.520	10.402	55,526,923
2023-04-12	10.430	10.600	10.400	10.520	10.402	29,890,040
2023-04-11	10.390	10.550	10.390	10.450	10.333	31,284,572
2023-04-10	10.540	10.570	10.320	10.320	10.204	31,217,146
2023-04-07	10.350	10.460	10.320	10.430	10.313	24,586,043
2023-04-06	10.410	10.420	10.280	10.330	10.214	27,372,829
2023-04-04	10.430	10.490	10.360	10.440	10.323	43,182,127
2023-04-03	10.070	10.400	10.070	10.390	10.274	52,817,899
2023-03-31	10.160	10.190	10.060	10.070	9.957	18,744,348
2023-03-30	10.120	10.230	9.990	10.170	10.056	20,374,030
2023-03-29	10.200	10.210	10.100	10.120	10.007	13,887,014
2023-03-28	10.260	10.260	10.170	10.190	10.076	12,040,178
2023-03-27	10.210	10.260	10.110	10.260	10.145	18,902,083
2023-03-24	10.240	10.290	10.170	10.200	10.086	16,468,570
2023-03-23	10.070	10.280	10.040	10.270	10.155	28,085,851
2023-03-22	10.130	10.140	10.040	10.090	9.977	13,730,267
2023-03-21	10.110	10.130	10.040	10.110	9.997	11,552,124
2023-03-20	10.140	10.190	10.040	10.040	9.927	15,685,973
2023-03-17	10.100	10.200	10.070	10.150	10.036	25,949,475
2023-03-16	10.030	10.090	9.970	10.000	9.888	14,438,652
2023-03-15	10.140	10.200	10.110	10.130	10.016	19,400,776
2023-03-14	10.070	10.090	9.930	10.060	9.947	16,440,598
2023-03-13	10.010	10.120	10.000	10.090	9.977	12,970,516
2023-03-10	10.050	10.100	9.990	10.040	9.927	19,405,577
2023-03-09	10.180	10.210	10.100	10.100	9.987	15,570,308
2023-03-08	10.150	10.200	10.120	10.190	10.076	16,156,296
2023-03-07	10.360	10.440	10.180	10.190	10.076	24,600,724
2023-03-06	10.480	10.500	10.360	10.370	10.254	17,927,738
2023-03-03	10.490	10.500	10.380	10.480	10.363	19,050,859
2023-03-02	10.420	10.490	10.370	10.460	10.343	25,182,576
2023-03-01	10.290	10.450	10.240	10.410	10.293	28,612,731
2023-02-28	10.250	10.320	10.190	10.320	10.204	16,301,844
2023-02-27	10.300	10.350	10.150	10.190	10.076	26,815,617
2023-02-24	10.500	10.540	10.370	10.390	10.274	19,922,647
2023-02-23	10.440	10.600	10.440	10.540	10.422	36,768,154
2023-02-22	10.450	10.550	10.410	10.430	10.313	19,364,848
2023-02-21	10.480	10.530	10.390	10.490	10.372	28,414,537
2023-02-20	10.270	10.500	10.190	10.480	10.363	43,423,464
2023-02-17	10.250	10.330	10.120	10.130	10.016	25,456,000
2023-02-16	10.390	10.640	10.200	10.280	10.165	61,370,078
2023-02-15	10.460	10.480	10.360	10.390	10.274	20,877,187
2023-02-14	10.540	10.540	10.410	10.480	10.363	19,889,725
2023-02-13	10.430	10.530	10.370	10.500	10.382	18,984,049
2023-02-10	10.540	10.550	10.390	10.420	10.303	25,779,262
2023-02-09	10.430	10.580	10.410	10.560	10.442	24,380,594
2023-02-08	10.570	10.590	10.410	10.450	10.333	20,952,766
2023-02-07	10.590	10.610	10.490	10.550	10.432	23,343,933
2023-02-06	10.610	10.650	10.510	10.540	10.422	21,924,911
2023-02-03	10.690	10.800	10.560	10.680	10.560	33,811,268
2023-02-02	11.100	11.150	10.720	10.750	10.629	62,036,779
2023-02-01	10.680	10.920	10.640	10.910	10.788	46,205,621

← NewerPage 15 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.