Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.630	10.660	10.450	10.510	10.221	34,091,166
2022-07-29	10.730	11.030	10.670	10.700	10.406	41,462,212
2022-07-28	10.570	10.930	10.560	10.740	10.445	65,121,884
2022-07-27	10.410	10.520	10.360	10.490	10.202	22,734,739
2022-07-26	10.420	10.560	10.360	10.450	10.163	39,360,724
2022-07-25	10.680	10.710	10.430	10.470	10.182	46,692,585
2022-07-22	10.640	11.190	10.600	10.840	10.542	82,685,787
2022-07-21	10.630	10.670	10.500	10.520	10.231	26,789,847
2022-07-20	10.750	10.890	10.660	10.720	10.425	25,347,155
2022-07-19	10.600	10.790	10.550	10.690	10.396	31,737,880
2022-07-18	10.390	10.640	10.350	10.620	10.328	34,130,669
2022-07-15	10.610	10.640	10.280	10.290	10.007	35,592,392
2022-07-14	10.650	10.730	10.540	10.660	10.367	24,041,395
2022-07-13	10.780	10.870	10.620	10.690	10.396	36,052,512
2022-07-12	10.830	11.010	10.750	10.840	10.542	43,936,868
2022-07-11	10.840	10.940	10.730	10.770	10.474	31,516,599
2022-07-08	10.900	11.040	10.820	10.830	10.532	35,660,057
2022-07-07	10.880	11.000	10.790	10.850	10.552	38,185,092
2022-07-06	11.080	11.110	10.910	10.950	10.649	42,715,668
2022-07-05	11.300	11.350	10.950	11.080	10.775	51,079,526
2022-07-04	11.100	11.330	10.950	11.260	10.951	49,220,741
2022-07-01	11.420	11.490	11.130	11.220	10.912	49,756,883
2022-06-30	11.270	11.610	11.240	11.380	11.067	72,111,873
2022-06-29	11.350	11.880	11.050	11.260	10.951	114,937,193
2022-06-28	11.300	11.510	11.140	11.370	11.058	67,069,987
2022-06-27	11.330	11.680	11.190	11.370	11.058	89,883,535
2022-06-24	11.420	11.450	11.180	11.270	10.960	88,404,704
2022-06-23	10.690	11.450	10.660	11.420	11.106	159,684,632
2022-06-22	11.060	11.080	10.670	10.710	10.416	99,496,311
2022-06-21	11.000	11.250	10.980	11.140	10.834	86,817,892
2022-06-20	11.000	11.260	10.910	10.990	10.688	85,369,968
2022-06-17	11.150	11.450	10.790	11.120	10.814	172,836,896
2022-06-16	12.020	12.160	11.330	11.370	11.058	255,073,704
2022-06-15	12.420	13.390	12.250	12.320	11.981	329,008,157
2022-06-14	10.890	12.460	10.730	12.240	11.904	205,122,887
2022-06-13	10.460	11.780	10.410	11.350	11.038	203,581,843
2022-06-10	10.430	10.780	9.930	10.710	10.416	141,739,948
2022-06-09	10.010	10.900	10.010	10.430	10.143	146,967,038
2022-06-08	9.620	10.320	9.600	10.010	9.735	126,056,188
2022-06-07	9.700	9.900	9.570	9.630	9.365	72,591,229
2022-06-06	9.570	9.840	9.550	9.710	9.443	82,643,593
2022-06-02	9.510	9.700	9.460	9.620	9.356	43,699,345
2022-06-01	9.500	9.690	9.470	9.610	9.346	53,035,227
2022-05-31	9.320	9.980	9.260	9.660	9.395	96,624,185
2022-05-30	9.370	9.400	9.190	9.290	9.035	29,301,839
2022-05-27	9.430	9.530	9.280	9.370	9.112	39,675,990
2022-05-26	9.100	9.680	9.050	9.490	9.229	71,355,335
2022-05-25	8.990	9.100	8.980	9.080	8.830	18,867,340
2022-05-24	9.340	9.440	9.010	9.020	8.772	33,903,305
2022-05-23	9.250	9.350	9.200	9.340	9.083	26,964,299
2022-05-20	9.150	9.280	9.120	9.260	9.006	31,839,063
2022-05-19	9.000	9.120	8.970	9.110	8.860	20,563,986
2022-05-18	9.200	9.250	9.130	9.160	8.908	21,488,998
2022-05-17	9.100	9.170	8.980	9.140	8.889	25,129,918
2022-05-16	9.320	9.350	9.080	9.140	8.889	23,200,097
2022-05-13	9.280	9.330	9.170	9.250	8.996	24,735,627
2022-05-12	9.090	9.370	9.090	9.250	8.996	40,827,057
2022-05-11	9.050	9.340	9.000	9.080	8.830	38,927,052
2022-05-10	8.820	9.060	8.770	9.010	8.762	24,940,893
2022-05-09	8.890	8.970	8.830	8.910	8.665	13,375,285

← NewerPage 18 of 21 · 1,216 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.