Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.550	9.680	9.470	9.540	9.540	34,737,918
2026-07-16	9.610	9.650	9.530	9.570	9.570	24,935,517
2026-07-15	9.490	9.710	9.470	9.680	9.680	38,388,448
2026-07-14	9.450	9.510	9.380	9.510	9.510	24,721,250
2026-07-13	9.530	9.580	9.460	9.480	9.480	22,950,685
2026-07-10	9.580	9.640	9.460	9.570	9.570	26,068,309
2026-07-09	9.570	9.650	9.430	9.630	9.630	30,092,690
2026-07-08	9.580	9.700	9.520	9.590	9.590	22,740,780
2026-07-07	9.750	9.750	9.550	9.580	9.580	27,948,241
2026-07-06	9.830	9.860	9.720	9.780	9.780	35,279,761
2026-07-03	9.710	9.780	9.610	9.750	9.750	41,704,827
2026-07-02	9.750	9.840	9.640	9.680	9.680	50,336,500
2026-07-01	9.460	9.880	9.450	9.870	9.870	73,666,423
2026-06-30	9.510	9.610	9.400	9.500	9.500	42,466,846
2026-06-29	9.510	9.700	9.410	9.570	9.570	48,101,639
2026-06-26	9.780	9.950	9.500	9.510	9.510	69,711,854
2026-06-25	9.450	9.960	9.360	9.900	9.900	96,769,223
2026-06-24	9.580	9.770	9.400	9.420	9.420	49,678,300
2026-06-23	9.620	9.880	9.600	9.670	9.670	72,480,771
2026-06-22	9.100	9.670	9.090	9.670	9.670	66,076,857
2026-06-18	9.350	9.380	9.100	9.110	9.110	34,324,546
2026-06-17	9.500	9.540	9.370	9.390	9.390	26,979,094
2026-06-16	9.410	9.550	9.400	9.500	9.500	34,360,400
2026-06-15	9.320	9.670	9.290	9.480	9.480	56,191,247
2026-06-12	9.040	9.320	8.960	9.300	9.300	49,000,080
2026-06-11	9.110	9.150	8.910	9.040	9.040	27,585,223
2026-06-10	9.020	9.130	8.990	9.110	9.110	23,284,649
2026-06-09	9.010	9.060	8.970	9.050	9.050	17,901,171
2026-06-08	9.000	9.060	8.890	9.000	9.000	29,454,800
2026-06-05	9.110	9.180	9.050	9.100	9.100	21,296,471
2026-06-04	9.250	9.300	9.080	9.110	9.110	27,495,848
2026-06-03	9.360	9.380	9.270	9.290	9.290	25,816,399
2026-06-02	9.400	9.440	9.320	9.380	9.380	25,131,504
2026-06-01	9.460	9.460	9.330	9.420	9.420	23,613,097
2026-05-29	9.330	9.480	9.320	9.440	9.440	36,312,963
2026-05-28	9.460	9.480	9.260	9.310	9.310	31,565,209
2026-05-27	9.520	9.670	9.410	9.460	9.460	32,435,376
2026-05-26	9.460	9.680	9.450	9.560	9.560	33,286,480
2026-05-25	9.470	9.560	9.390	9.500	9.500	22,677,833
2026-05-22	9.550	9.610	9.410	9.420	9.420	33,447,376
2026-05-21	9.610	9.850	9.550	9.550	9.550	51,886,482
2026-05-20	9.590	9.640	9.530	9.550	9.550	18,809,213
2026-05-19	9.570	9.660	9.520	9.630	9.630	23,385,951
2026-05-18	9.520	9.590	9.500	9.560	9.560	22,089,238
2026-05-15	9.740	9.770	9.530	9.560	9.560	32,915,437
2026-05-14	9.930	9.950	9.740	9.740	9.740	27,895,646
2026-05-13	9.950	9.990	9.840	9.930	9.930	33,434,568
2026-05-12	9.900	10.100	9.880	9.990	9.990	49,090,224
2026-05-11	9.800	9.980	9.730	9.930	9.930	44,379,858
2026-05-08	9.830	9.890	9.780	9.790	9.790	26,749,027
2026-05-07	9.930	9.930	9.780	9.860	9.860	32,178,192
2026-05-06	9.830	9.930	9.810	9.880	9.880	46,893,606
2026-04-30	9.810	10.010	9.800	9.850	9.850	38,484,342
2026-04-29	9.690	9.860	9.690	9.850	9.850	48,337,850
2026-04-28	9.600	9.960	9.560	9.770	9.770	85,057,844
2026-04-27	9.380	9.410	9.320	9.390	9.390	20,083,721
2026-04-24	9.430	9.470	9.360	9.360	9.360	19,205,449
2026-04-23	9.550	9.590	9.440	9.460	9.460	25,850,921
2026-04-22	9.550	9.640	9.500	9.570	9.570	22,302,674
2026-04-21	9.630	9.640	9.520	9.550	9.550	17,676,787

← NewerPage 2 of 21 · 1,213 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.