Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.000	9.080	8.850	8.870	8.626	24,668,223
2022-05-05	9.050	9.210	9.000	9.160	8.908	24,505,983
2022-04-29	9.020	9.320	8.930	9.210	8.957	46,280,677
2022-04-28	8.960	9.060	8.750	8.760	8.519	32,781,772
2022-04-27	8.700	9.070	8.630	9.060	8.811	37,263,670
2022-04-26	9.500	9.550	8.830	8.860	8.616	52,953,978
2022-04-25	9.590	9.860	9.430	9.440	9.181	43,202,896
2022-04-22	10.070	10.190	9.840	9.850	9.579	34,722,299
2022-04-21	10.150	10.350	10.090	10.110	9.832	30,753,277
2022-04-20	10.350	10.390	10.130	10.180	9.900	27,848,061
2022-04-19	10.400	10.480	10.270	10.330	10.046	29,092,044
2022-04-18	10.490	10.490	10.200	10.440	10.153	36,011,444
2022-04-15	10.520	10.710	10.460	10.610	10.318	36,426,480
2022-04-14	10.600	10.750	10.520	10.610	10.318	39,594,594
2022-04-13	10.470	10.680	10.420	10.480	10.192	38,784,446
2022-04-12	10.260	10.700	10.200	10.550	10.260	43,674,645
2022-04-11	10.560	10.560	10.160	10.250	9.968	29,510,938
2022-04-08	10.440	10.630	10.300	10.560	10.270	32,037,310
2022-04-07	10.590	10.720	10.400	10.400	10.114	32,426,456
2022-04-06	10.590	10.690	10.550	10.630	10.338	28,191,782
2022-04-01	10.440	10.680	10.400	10.650	10.357	38,362,107
2022-03-31	10.480	10.610	10.440	10.510	10.221	29,929,216
2022-03-30	10.300	10.660	10.300	10.570	10.279	47,146,501
2022-03-29	10.360	10.420	10.190	10.200	9.920	22,003,258
2022-03-28	10.320	10.440	10.190	10.370	10.085	25,725,005
2022-03-25	10.510	10.640	10.330	10.340	10.056	33,384,916
2022-03-24	10.640	10.640	10.430	10.520	10.231	31,322,801
2022-03-23	10.740	10.800	10.660	10.700	10.406	24,558,675
2022-03-22	10.740	10.900	10.690	10.740	10.445	33,779,672
2022-03-21	11.000	11.070	10.770	10.880	10.581	46,422,712
2022-03-18	10.720	10.940	10.680	10.820	10.523	38,660,337
2022-03-17	11.000	11.060	10.740	10.780	10.484	75,556,427
2022-03-16	10.560	11.100	10.290	10.950	10.649	99,531,192
2022-03-15	10.310	10.990	10.280	10.400	10.114	94,392,993
2022-03-14	10.300	10.550	10.240	10.310	10.027	36,936,330
2022-03-11	10.180	10.650	9.970	10.510	10.221	62,541,755
2022-03-10	10.600	10.600	10.250	10.290	10.007	47,105,187
2022-03-09	10.770	10.810	9.920	10.360	10.075	51,493,120
2022-03-08	11.000	11.100	10.620	10.700	10.406	42,366,547
2022-03-07	11.260	11.340	10.880	10.950	10.649	46,065,074
2022-03-04	11.500	11.550	11.290	11.300	10.989	28,372,873
2022-03-03	11.660	11.680	11.520	11.560	11.242	21,712,034
2022-03-02	11.560	11.660	11.550	11.630	11.310	17,937,622
2022-03-01	11.600	11.650	11.520	11.650	11.330	21,124,227
2022-02-28	11.560	11.650	11.420	11.550	11.233	25,771,136
2022-02-25	11.700	11.780	11.560	11.610	11.291	27,141,565
2022-02-24	11.910	12.010	11.420	11.590	11.271	48,617,998
2022-02-23	11.900	12.060	11.800	12.000	11.670	32,926,487
2022-02-22	11.920	11.990	11.760	11.900	11.573	27,570,353
2022-02-21	11.930	12.070	11.860	12.020	11.690	29,955,032
2022-02-18	11.800	11.960	11.760	11.890	11.563	21,724,705
2022-02-17	12.000	12.050	11.820	11.850	11.524	34,060,100
2022-02-16	11.960	12.140	11.940	12.000	11.670	23,790,786
2022-02-15	11.940	11.990	11.830	11.920	11.592	26,282,314
2022-02-14	12.200	12.220	11.800	11.920	11.592	55,615,338
2022-02-11	12.360	12.550	12.250	12.290	11.952	39,407,661
2022-02-10	12.290	12.520	12.280	12.420	12.079	38,229,756
2022-02-09	12.330	12.440	12.270	12.350	12.011	39,235,909
2022-02-08	12.200	12.430	12.110	12.410	12.069	41,959,833
2022-02-07	12.530	12.550	11.960	12.240	11.904	53,943,100

← NewerPage 19 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.