Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.670	9.690	9.630	9.640	9.640	19,388,280
2026-04-17	9.680	9.700	9.620	9.660	9.660	16,498,760
2026-04-16	9.680	9.730	9.660	9.700	9.700	17,230,748
2026-04-15	9.780	9.780	9.660	9.670	9.670	16,094,745
2026-04-14	9.740	9.770	9.620	9.730	9.730	21,188,424
2026-04-13	9.570	9.730	9.530	9.690	9.690	22,982,102
2026-04-10	9.520	9.820	9.520	9.640	9.640	46,773,671
2026-04-09	9.520	9.530	9.420	9.450	9.450	19,758,067
2026-04-08	9.420	9.610	9.390	9.600	9.600	36,985,510
2026-04-07	9.350	9.370	9.260	9.290	9.290	17,899,744
2026-04-03	9.510	9.540	9.340	9.340	9.340	20,580,446
2026-04-02	9.690	9.700	9.500	9.510	9.510	27,427,346
2026-04-01	9.750	9.780	9.670	9.720	9.720	22,101,691
2026-03-31	9.700	9.780	9.650	9.660	9.660	16,613,977
2026-03-30	9.640	9.710	9.600	9.700	9.700	16,503,741
2026-03-27	9.630	9.760	9.620	9.740	9.740	17,178,580
2026-03-26	9.810	9.840	9.680	9.700	9.700	17,439,162
2026-03-25	9.780	9.890	9.760	9.840	9.840	21,077,575
2026-03-24	9.760	9.810	9.660	9.770	9.770	21,786,354
2026-03-23	9.880	9.930	9.610	9.680	9.680	40,036,236
2026-03-20	10.180	10.200	10.000	10.010	10.010	24,950,281
2026-03-19	10.180	10.240	10.140	10.160	10.160	24,145,879
2026-03-18	10.280	10.300	10.190	10.260	10.260	23,453,689
2026-03-17	10.270	10.430	10.270	10.280	10.280	36,080,693
2026-03-16	10.250	10.280	10.200	10.270	10.270	19,198,135
2026-03-13	10.300	10.370	10.260	10.270	10.270	20,104,398
2026-03-12	10.290	10.350	10.260	10.330	10.330	22,277,852
2026-03-11	10.300	10.340	10.270	10.320	10.320	18,428,954
2026-03-10	10.300	10.320	10.240	10.290	10.290	17,569,369
2026-03-09	10.190	10.240	10.140	10.200	10.200	25,116,141
2026-03-06	10.240	10.350	10.230	10.330	10.330	21,558,448
2026-03-05	10.320	10.340	10.230	10.270	10.270	20,435,453
2026-03-04	10.330	10.340	10.190	10.250	10.250	34,649,636
2026-03-03	10.560	10.630	10.380	10.390	10.390	39,103,983
2026-03-02	10.580	10.630	10.520	10.560	10.560	30,865,088
2026-02-27	10.600	10.680	10.580	10.670	10.670	24,042,795
2026-02-26	10.670	10.670	10.590	10.610	10.610	20,292,547
2026-02-25	10.580	10.710	10.570	10.660	10.660	29,845,106
2026-02-24	10.610	10.630	10.560	10.580	10.580	18,634,465
2026-02-13	10.640	10.670	10.550	10.550	10.550	22,211,772
2026-02-12	10.700	10.710	10.610	10.630	10.630	24,246,199
2026-02-11	10.710	10.730	10.680	10.700	10.700	18,343,127
2026-02-10	10.720	10.740	10.690	10.710	10.710	17,111,718
2026-02-09	10.700	10.750	10.690	10.730	10.730	21,889,892
2026-02-06	10.640	10.730	10.640	10.660	10.660	20,215,367
2026-02-05	10.680	10.790	10.640	10.710	10.710	32,317,777
2026-02-04	10.590	10.710	10.560	10.690	10.690	26,626,952
2026-02-03	10.670	10.700	10.580	10.650	10.580	31,213,642
2026-02-02	10.700	10.830	10.630	10.630	10.560	42,034,971
2026-01-30	10.860	10.890	10.700	10.700	10.630	45,150,121
2026-01-29	10.780	10.920	10.720	10.910	10.838	58,006,572
2026-01-28	10.780	10.880	10.780	10.820	10.820	45,213,102
2026-01-27	10.900	10.920	10.760	10.790	10.790	44,263,207
2026-01-26	10.870	11.030	10.820	10.930	10.930	68,106,826
2026-01-23	10.870	10.910	10.840	10.880	10.880	35,422,893
2026-01-22	10.840	10.910	10.840	10.850	10.850	26,054,785
2026-01-21	10.910	10.930	10.820	10.830	10.830	44,551,853
2026-01-20	10.900	10.950	10.870	10.940	10.940	28,903,840
2026-01-19	10.870	10.930	10.850	10.900	10.900	35,101,555
2026-01-16	11.050	11.070	10.900	10.910	10.910	35,915,946

← NewerPage 3 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.