Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.050	13.140	12.210	12.330	11.991	82,982,049
2022-01-27	12.960	13.300	12.880	13.010	12.652	76,508,120
2022-01-26	12.610	13.240	12.610	13.130	12.769	78,564,843
2022-01-25	12.900	13.000	12.580	12.580	12.234	41,393,538
2022-01-24	12.880	13.140	12.680	12.990	12.633	45,384,934
2022-01-21	13.040	13.190	12.950	13.000	12.643	49,442,737
2022-01-20	12.780	13.480	12.750	13.160	12.798	104,519,924
2022-01-19	12.570	12.950	12.560	12.810	12.458	55,609,381
2022-01-18	12.530	12.800	12.450	12.650	12.302	41,980,976
2022-01-17	12.410	12.640	12.370	12.540	12.195	30,018,046
2022-01-14	12.750	12.750	12.430	12.450	12.108	49,122,157
2022-01-13	12.980	13.080	12.850	12.850	12.497	33,322,317
2022-01-12	12.900	13.020	12.840	12.980	12.623	36,523,620
2022-01-11	12.810	13.150	12.770	13.020	12.662	62,539,905
2022-01-10	12.750	12.920	12.720	12.810	12.458	32,206,419
2022-01-07	12.800	12.950	12.690	12.720	12.370	38,729,076
2022-01-06	12.920	12.960	12.670	12.760	12.409	60,967,839
2022-01-05	13.130	13.250	13.010	13.010	12.652	53,191,229
2022-01-04	13.200	13.210	12.970	13.110	12.750	43,651,585
2021-12-31	13.180	13.270	13.050	13.180	12.818	48,273,557
2021-12-30	12.870	13.240	12.830	13.200	12.837	63,177,504
2021-12-29	13.160	13.160	12.880	12.900	12.545	39,534,679
2021-12-28	13.120	13.240	12.910	13.120	12.759	45,633,952
2021-12-27	12.890	13.120	12.820	12.990	12.633	35,363,535
2021-12-24	13.120	13.280	12.830	12.880	12.526	51,090,785
2021-12-23	13.250	13.260	12.960	13.120	12.759	44,623,909
2021-12-22	13.300	13.320	13.080	13.150	12.789	50,909,108
2021-12-21	13.290	13.380	13.100	13.330	12.964	67,116,512
2021-12-20	13.390	13.510	13.200	13.230	12.866	74,586,657
2021-12-17	13.810	13.880	13.520	13.550	13.178	95,752,380
2021-12-16	13.370	13.820	13.330	13.730	13.353	118,331,146
2021-12-15	13.050	13.920	13.020	13.430	13.061	147,774,398
2021-12-14	13.300	13.430	13.050	13.150	12.789	108,540,494
2021-12-13	13.200	14.030	12.970	13.380	13.012	245,539,662
2021-12-10	13.150	13.340	12.800	12.800	12.448	184,372,510
2021-12-09	12.230	13.560	12.210	13.380	13.012	308,548,192
2021-12-08	12.620	12.620	11.940	12.330	11.991	159,669,682
2021-12-07	13.000	13.200	12.800	12.920	12.565	71,107,129
2021-12-06	13.220	13.480	12.880	12.900	12.545	131,939,475
2021-12-03	12.750	13.230	12.750	13.000	12.643	78,658,226
2021-12-02	12.800	13.010	12.730	12.790	12.438	61,282,560
2021-12-01	12.380	12.880	12.360	12.810	12.458	75,911,766
2021-11-30	12.530	12.640	12.240	12.420	12.079	41,003,399
2021-11-29	12.490	12.590	12.370	12.520	12.176	42,390,538
2021-11-26	12.700	12.780	12.530	12.660	12.312	41,981,363
2021-11-25	12.770	12.830	12.600	12.720	12.370	45,711,287
2021-11-24	12.610	12.910	12.510	12.760	12.409	102,896,046
2021-11-23	12.230	12.920	12.190	12.650	12.302	141,084,279
2021-11-22	12.100	12.320	12.090	12.250	11.913	84,409,693
2021-11-19	11.900	12.350	11.880	12.190	11.855	46,223,405
2021-11-18	12.000	12.070	11.890	11.910	11.583	26,889,689
2021-11-17	12.210	12.310	12.130	12.200	11.738	29,473,355
2021-11-16	12.550	12.650	12.190	12.250	11.786	43,037,226
2021-11-15	12.650	12.780	12.480	12.550	12.075	42,071,364
2021-11-12	12.800	12.850	12.570	12.730	12.248	40,528,966
2021-11-11	12.810	12.940	12.640	12.870	12.383	61,075,484
2021-11-10	12.600	12.830	12.530	12.760	12.277	47,372,187
2021-11-09	12.400	12.750	12.390	12.660	12.181	47,393,293
2021-11-08	12.160	12.500	12.120	12.400	11.931	30,180,622
2021-11-05	12.200	12.360	12.160	12.210	11.748	28,223,725

← NewerPage 20 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.