Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.400	11.580	11.390	11.480	11.480	35,393,541
2025-10-20	11.470	11.490	11.350	11.380	11.380	29,963,950
2025-10-17	11.640	11.710	11.360	11.360	11.360	47,059,702
2025-10-16	11.690	11.720	11.600	11.650	11.650	39,991,199
2025-10-15	11.610	11.690	11.500	11.690	11.690	45,337,036
2025-10-14	11.540	11.700	11.540	11.570	11.570	51,334,432
2025-10-13	11.400	11.570	11.350	11.540	11.540	46,234,846
2025-10-10	11.590	11.770	11.550	11.660	11.660	54,511,682
2025-10-09	11.520	11.640	11.410	11.630	11.630	62,474,106
2025-09-30	11.610	11.670	11.510	11.530	11.530	50,160,490
2025-09-29	11.260	11.820	11.250	11.660	11.660	95,282,051
2025-09-26	11.280	11.400	11.260	11.270	11.270	27,412,999
2025-09-25	11.360	11.410	11.280	11.310	11.310	25,925,445
2025-09-24	11.230	11.430	11.230	11.360	11.360	34,405,035
2025-09-23	11.390	11.430	11.130	11.270	11.270	45,691,851
2025-09-22	11.440	11.480	11.360	11.450	11.450	30,747,378
2025-09-19	11.530	11.570	11.420	11.440	11.440	33,614,001
2025-09-18	11.790	11.800	11.480	11.540	11.540	74,224,495
2025-09-17	11.760	11.910	11.720	11.840	11.840	56,585,698
2025-09-16	11.740	11.820	11.620	11.770	11.770	46,205,240
2025-09-15	11.760	11.820	11.680	11.720	11.720	30,150,743
2025-09-12	11.820	11.890	11.730	11.760	11.760	46,333,369
2025-09-11	11.550	11.930	11.520	11.890	11.890	69,469,713
2025-09-10	11.640	11.700	11.560	11.600	11.600	37,863,144
2025-09-09	11.660	11.770	11.620	11.680	11.680	44,014,789
2025-09-08	11.570	11.710	11.540	11.680	11.680	43,738,319
2025-09-05	11.600	11.670	11.480	11.640	11.640	48,835,837
2025-09-04	11.550	11.670	11.430	11.570	11.570	57,388,971
2025-09-03	11.970	11.990	11.460	11.550	11.550	73,292,066
2025-09-02	12.010	12.080	11.810	11.910	11.910	74,880,585
2025-09-01	12.150	12.190	11.950	12.020	12.020	61,857,108
2025-08-29	12.180	12.230	12.010	12.080	12.080	78,918,621
2025-08-28	11.950	12.170	11.850	12.160	12.160	93,107,635
2025-08-27	12.300	12.460	12.010	12.010	12.010	122,789,575
2025-08-26	12.440	12.480	12.300	12.350	12.350	87,810,961
2025-08-25	12.560	12.680	12.310	12.500	12.500	161,331,586
2025-08-22	12.010	12.450	12.010	12.390	12.390	137,830,207
2025-08-21	12.190	12.270	11.960	12.040	12.040	73,952,566
2025-08-20	11.970	12.160	11.850	12.160	12.160	91,035,445
2025-08-19	12.120	12.180	11.950	11.970	11.970	86,612,516
2025-08-18	12.300	12.400	12.040	12.230	12.230	162,201,229
2025-08-15	11.820	12.290	11.810	12.130	12.130	184,069,448
2025-08-14	11.680	12.260	11.680	11.850	11.850	169,288,255
2025-08-13	11.550	11.840	11.480	11.700	11.700	112,220,545
2025-08-12	11.500	11.540	11.430	11.510	11.510	40,968,612
2025-08-11	11.400	11.550	11.380	11.480	11.480	50,041,137
2025-08-08	11.450	11.460	11.300	11.380	11.380	34,875,107
2025-08-07	11.470	11.560	11.400	11.460	11.460	46,894,411
2025-08-06	11.450	11.510	11.410	11.470	11.470	33,678,203
2025-08-05	11.350	11.470	11.350	11.460	11.460	41,912,368
2025-08-04	11.260	11.350	11.260	11.340	11.340	37,898,208
2025-08-01	11.360	11.460	11.310	11.340	11.340	45,770,370
2025-07-31	11.610	11.690	11.320	11.370	11.370	73,482,182
2025-07-30	11.740	11.780	11.560	11.660	11.660	61,056,709
2025-07-29	11.660	11.780	11.500	11.760	11.760	71,427,562
2025-07-28	11.700	11.940	11.630	11.730	11.730	86,276,215
2025-07-25	11.670	11.830	11.610	11.660	11.660	107,051,617
2025-07-24	11.280	11.590	11.280	11.590	11.590	105,200,103
2025-07-23	11.380	11.530	11.310	11.310	11.310	98,308,002
2025-07-22	11.340	11.370	11.190	11.320	11.320	49,993,974

← NewerPage 5 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.