Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.070	11.110	10.960	10.990	10.990	44,433,766
2026-01-14	11.110	11.310	11.060	11.100	11.100	79,163,451
2026-01-13	11.240	11.280	11.080	11.110	11.110	47,907,882
2026-01-12	11.070	11.210	11.030	11.200	11.200	61,591,789
2026-01-09	11.020	11.090	10.990	11.050	11.050	49,672,087
2026-01-08	11.070	11.100	10.990	11.010	11.010	46,135,718
2026-01-07	11.220	11.230	11.080	11.120	11.120	43,081,854
2026-01-06	11.000	11.260	10.980	11.230	11.230	77,701,762
2026-01-05	10.840	10.970	10.820	10.970	10.970	35,374,690
2025-12-31	10.870	10.920	10.810	10.810	10.810	30,292,950
2025-12-30	10.900	10.930	10.840	10.850	10.850	28,897,008
2025-12-29	10.960	11.010	10.910	10.910	10.910	22,274,824
2025-12-26	10.950	11.090	10.940	10.990	10.990	34,449,109
2025-12-25	10.930	10.970	10.860	10.960	10.960	19,070,658
2025-12-24	10.830	10.930	10.830	10.910	10.910	17,036,570
2025-12-23	10.950	10.960	10.830	10.850	10.850	22,773,629
2025-12-22	10.980	11.020	10.930	10.940	10.940	17,705,968
2025-12-19	10.910	11.010	10.900	10.980	10.980	21,864,319
2025-12-18	10.990	11.010	10.910	10.920	10.920	26,312,122
2025-12-17	10.860	11.060	10.760	10.970	10.970	31,558,408
2025-12-16	10.910	10.950	10.860	10.870	10.870	19,459,000
2025-12-15	10.930	11.050	10.890	10.940	10.940	20,063,295
2025-12-12	10.930	11.010	10.900	10.970	10.970	20,949,231
2025-12-11	11.070	11.070	10.890	10.910	10.910	21,390,459
2025-12-10	10.990	11.100	10.950	11.090	11.090	21,351,801
2025-12-09	11.050	11.070	10.970	11.000	11.000	27,703,376
2025-12-08	11.150	11.260	11.070	11.100	11.100	47,227,563
2025-12-05	10.840	11.110	10.800	11.040	11.040	36,423,373
2025-12-04	10.900	10.910	10.820	10.820	10.820	20,636,073
2025-12-03	10.960	11.000	10.840	10.870	10.870	18,158,506
2025-12-02	11.010	11.010	10.930	10.950	10.950	13,114,557
2025-12-01	10.910	11.050	10.910	11.040	11.040	19,304,882
2025-11-28	10.890	10.950	10.850	10.950	10.950	15,320,753
2025-11-27	10.910	10.990	10.900	10.910	10.910	16,529,094
2025-11-26	10.990	11.020	10.910	10.930	10.930	19,309,914
2025-11-25	11.040	11.080	10.990	10.990	10.990	23,469,799
2025-11-24	10.950	11.050	10.910	11.020	11.020	24,870,746
2025-11-21	11.140	11.250	10.910	10.910	10.910	48,363,263
2025-11-20	11.470	11.550	11.270	11.270	11.270	34,644,581
2025-11-19	11.330	11.370	11.250	11.260	11.260	22,070,073
2025-11-18	11.320	11.380	11.300	11.330	11.330	22,219,455
2025-11-17	11.370	11.390	11.300	11.340	11.340	25,049,916
2025-11-14	11.430	11.490	11.390	11.390	11.390	24,724,097
2025-11-13	11.420	11.500	11.410	11.490	11.490	26,711,975
2025-11-12	11.500	11.510	11.370	11.440	11.440	29,562,374
2025-11-11	11.600	11.630	11.480	11.500	11.500	29,485,967
2025-11-10	11.460	11.640	11.450	11.590	11.590	33,031,318
2025-11-07	11.510	11.530	11.460	11.470	11.470	23,982,277
2025-11-06	11.530	11.600	11.490	11.570	11.570	35,593,337
2025-11-05	11.450	11.550	11.410	11.480	11.480	24,716,367
2025-11-04	11.540	11.560	11.460	11.520	11.520	27,517,212
2025-11-03	11.560	11.620	11.440	11.570	11.570	35,366,893
2025-10-31	11.710	11.730	11.610	11.620	11.620	38,801,679
2025-10-30	11.800	11.810	11.640	11.640	11.640	44,276,803
2025-10-29	11.650	11.870	11.640	11.820	11.820	59,291,604
2025-10-28	11.710	11.760	11.640	11.650	11.650	33,544,243
2025-10-27	11.750	11.790	11.670	11.720	11.720	61,010,149
2025-10-24	11.470	11.630	11.450	11.620	11.620	38,647,720
2025-10-23	11.380	11.480	11.280	11.470	11.470	30,236,942
2025-10-22	11.440	11.450	11.370	11.390	11.390	24,003,731

← NewerPage 4 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.