Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.160	10.480	10.140	10.480	10.363	41,472,071
2022-10-31	10.050	10.370	10.000	10.170	10.056	27,796,843
2022-10-28	10.260	10.570	10.220	10.330	10.046	39,736,368
2022-10-27	10.490	10.620	10.340	10.410	10.124	36,732,361
2022-10-26	10.180	10.880	10.170	10.490	10.202	64,583,057
2022-10-25	10.220	10.410	10.000	10.130	9.852	36,517,102
2022-10-24	10.420	10.830	10.280	10.350	10.066	56,070,539
2022-10-21	10.600	10.880	10.320	10.320	10.036	69,577,891
2022-10-20	9.960	10.210	9.950	10.060	9.784	22,859,297
2022-10-19	10.090	10.130	9.970	9.990	9.715	15,914,517
2022-10-18	10.180	10.240	10.040	10.090	9.813	20,095,670
2022-10-17	9.950	10.200	9.920	10.140	9.861	34,535,402
2022-10-14	9.770	10.600	9.760	10.140	9.861	59,638,040
2022-10-13	9.600	9.750	9.600	9.650	9.385	12,544,242
2022-10-12	9.430	9.690	9.420	9.680	9.414	16,880,859
2022-10-11	9.370	9.520	9.330	9.460	9.200	13,830,578
2022-10-10	9.550	9.550	9.300	9.340	9.083	12,103,993
2022-09-30	9.580	9.650	9.470	9.480	9.219	13,949,186
2022-09-29	9.750	9.760	9.470	9.540	9.278	14,753,324
2022-09-28	9.950	9.950	9.510	9.610	9.346	22,884,644
2022-09-27	9.900	9.970	9.800	9.970	9.696	12,526,152
2022-09-26	10.000	10.070	9.800	9.830	9.560	17,171,360
2022-09-23	10.130	10.200	9.970	10.050	9.774	18,203,183
2022-09-22	10.050	10.220	10.040	10.130	9.852	13,202,351
2022-09-21	10.020	10.210	9.950	10.140	9.861	18,048,556
2022-09-20	10.140	10.240	9.990	10.140	9.861	16,453,500
2022-09-19	10.090	10.150	9.960	10.120	9.842	20,627,900
2022-09-16	10.660	10.750	10.070	10.100	9.822	52,225,757
2022-09-15	10.860	10.950	10.620	10.720	10.425	28,618,935
2022-09-14	10.810	10.890	10.710	10.810	10.513	31,770,733
2022-09-13	11.080	11.220	10.980	11.040	10.737	35,478,438
2022-09-09	10.810	11.120	10.800	11.000	10.698	47,653,037
2022-09-08	10.870	10.980	10.800	10.810	10.513	19,327,795
2022-09-07	10.970	10.980	10.820	10.860	10.562	22,197,156
2022-09-06	10.950	11.020	10.850	11.010	10.707	31,195,680
2022-09-05	10.710	10.900	10.640	10.890	10.591	28,842,364
2022-09-02	10.600	11.130	10.600	10.830	10.532	47,419,534
2022-09-01	10.880	10.910	10.540	10.560	10.270	37,387,663
2022-08-31	10.870	11.100	10.770	10.930	10.630	38,711,093
2022-08-30	10.890	11.030	10.760	10.920	10.620	27,163,407
2022-08-29	10.800	10.940	10.760	10.930	10.630	22,282,311
2022-08-26	11.130	11.200	10.940	10.970	10.668	31,790,354
2022-08-25	11.050	11.220	10.910	11.130	10.824	49,982,720
2022-08-24	11.210	11.570	10.930	10.960	10.659	72,415,281
2022-08-23	11.060	11.620	11.020	11.290	10.980	76,261,236
2022-08-22	11.040	11.160	11.000	11.060	10.756	28,374,356
2022-08-19	11.170	11.300	11.110	11.110	10.805	34,352,872
2022-08-18	11.180	11.330	11.130	11.220	10.912	45,798,560
2022-08-17	10.890	11.390	10.880	11.240	10.931	87,816,830
2022-08-16	10.900	11.040	10.870	10.960	10.659	39,471,566
2022-08-15	10.830	11.000	10.770	10.850	10.552	36,545,968
2022-08-12	10.930	11.060	10.850	10.940	10.639	65,443,605
2022-08-11	10.310	11.220	10.230	11.120	10.814	136,976,902
2022-08-10	10.150	10.330	10.120	10.210	9.929	20,063,031
2022-08-09	10.220	10.380	10.170	10.200	9.920	27,657,257
2022-08-08	10.140	10.300	10.100	10.280	9.997	24,865,967
2022-08-05	9.990	10.240	9.920	10.200	9.920	40,669,185
2022-08-04	9.950	10.020	9.830	9.960	9.686	24,121,687
2022-08-03	9.950	10.130	9.800	9.820	9.550	35,841,549
2022-08-02	10.310	10.400	9.820	9.960	9.686	66,009,246

← NewerPage 17 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.