Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.680	10.920	10.640	10.910	10.788	46,205,621
2023-01-31	10.730	10.770	10.580	10.630	10.511	31,591,667
2023-01-30	10.930	10.980	10.690	10.700	10.580	43,280,229
2023-01-20	10.940	10.940	10.730	10.800	10.679	37,841,710
2023-01-19	10.550	10.960	10.500	10.940	10.817	66,411,144
2023-01-18	10.730	10.860	10.700	10.770	10.649	30,865,572
2023-01-17	10.500	10.860	10.480	10.810	10.689	62,975,734
2023-01-16	10.380	10.820	10.320	10.610	10.491	95,518,174
2023-01-13	10.180	10.350	10.100	10.340	10.224	40,303,360
2023-01-12	10.080	10.120	9.980	10.100	9.987	22,404,160
2023-01-11	10.220	10.220	10.020	10.030	9.918	27,766,365
2023-01-10	10.270	10.350	10.140	10.160	10.046	27,497,765
2023-01-09	10.140	10.400	10.120	10.220	10.105	45,864,784
2023-01-06	10.100	10.230	10.070	10.120	10.007	21,146,475
2023-01-05	10.060	10.190	10.010	10.130	10.016	34,152,807
2023-01-04	10.000	10.070	9.950	10.000	9.888	17,211,016
2023-01-03	9.880	10.020	9.630	10.020	9.908	22,747,732
2022-12-30	9.930	10.000	9.920	9.930	9.819	10,204,813
2022-12-29	9.880	9.930	9.790	9.910	9.799	15,530,849
2022-12-28	10.010	10.070	9.890	9.930	9.819	17,136,320
2022-12-27	10.060	10.160	9.990	10.090	9.977	20,060,350
2022-12-26	9.960	10.040	9.880	10.000	9.888	14,820,453
2022-12-23	9.860	10.030	9.840	9.950	9.838	11,926,115
2022-12-22	10.030	10.120	9.870	9.910	9.799	19,934,412
2022-12-21	10.000	10.030	9.870	9.940	9.829	10,961,548
2022-12-20	9.960	10.060	9.930	9.970	9.858	15,917,430
2022-12-19	10.320	10.370	9.960	9.990	9.878	28,197,831
2022-12-16	10.320	10.440	10.280	10.320	10.204	17,960,919
2022-12-15	10.410	10.450	10.320	10.380	10.264	18,142,268
2022-12-14	10.340	10.470	10.310	10.400	10.283	20,321,663
2022-12-13	10.400	10.420	10.300	10.360	10.244	17,716,617
2022-12-12	10.600	10.610	10.300	10.340	10.224	35,936,950
2022-12-09	10.650	10.720	10.540	10.680	10.560	28,551,191
2022-12-08	10.670	10.690	10.570	10.640	10.521	20,259,603
2022-12-07	10.760	10.820	10.600	10.680	10.560	27,947,233
2022-12-06	10.810	10.940	10.740	10.790	10.669	33,598,874
2022-12-05	10.640	10.930	10.620	10.870	10.748	55,731,318
2022-12-02	10.630	10.730	10.470	10.530	10.412	31,787,037
2022-12-01	10.850	11.050	10.620	10.640	10.521	50,443,604
2022-11-30	10.660	10.840	10.610	10.690	10.570	43,176,655
2022-11-29	10.370	10.750	10.370	10.690	10.570	48,442,123
2022-11-28	10.280	10.390	10.210	10.370	10.254	25,961,682
2022-11-25	10.360	10.560	10.360	10.530	10.412	26,578,883
2022-11-24	10.560	10.670	10.400	10.420	10.303	29,546,007
2022-11-23	10.460	10.560	10.360	10.440	10.323	20,768,456
2022-11-22	10.550	10.640	10.400	10.450	10.333	31,521,461
2022-11-21	10.660	10.680	10.410	10.540	10.422	29,657,244
2022-11-18	10.910	10.960	10.710	10.750	10.629	35,762,140
2022-11-17	10.800	10.940	10.790	10.920	10.798	34,705,039
2022-11-16	11.050	11.110	10.810	10.870	10.748	51,277,043
2022-11-15	10.590	11.380	10.570	11.170	11.045	102,056,745
2022-11-14	10.630	10.890	10.550	10.660	10.540	52,358,268
2022-11-11	10.680	10.760	10.450	10.600	10.481	66,431,798
2022-11-10	10.220	10.540	10.200	10.410	10.293	29,363,573
2022-11-09	10.410	10.440	10.280	10.290	10.175	16,246,092
2022-11-08	10.510	10.550	10.330	10.360	10.244	24,423,920
2022-11-07	10.500	10.600	10.490	10.510	10.392	27,476,161
2022-11-04	10.390	10.750	10.380	10.590	10.471	53,615,590
2022-11-03	10.400	10.470	10.340	10.410	10.293	21,077,513
2022-11-02	10.390	10.600	10.320	10.500	10.382	40,409,436

← NewerPage 16 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.