Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.180	11.370	11.160	11.340	11.340	57,916,558
2025-07-18	11.210	11.250	11.150	11.180	11.180	37,932,047
2025-07-17	11.150	11.220	11.110	11.200	11.200	36,721,876
2025-07-16	11.150	11.220	11.070	11.150	11.150	35,916,656
2025-07-15	11.220	11.290	11.080	11.140	11.140	51,584,482
2025-07-14	11.390	11.400	11.200	11.200	11.200	56,505,475
2025-07-11	11.170	11.530	11.110	11.330	11.330	138,402,967
2025-07-10	10.910	11.200	10.900	11.120	11.120	79,730,195
2025-07-09	10.970	11.030	10.900	10.920	10.920	40,637,837
2025-07-08	10.810	10.980	10.800	10.960	10.960	41,010,170
2025-07-07	10.790	10.860	10.770	10.830	10.830	22,947,553
2025-07-04	10.840	10.980	10.750	10.810	10.810	46,555,258
2025-07-03	10.830	10.900	10.810	10.850	10.850	28,701,800
2025-07-02	10.860	10.890	10.800	10.820	10.820	24,437,639
2025-07-01	10.920	10.940	10.800	10.860	10.860	30,472,907
2025-06-30	10.970	11.000	10.850	10.910	10.910	39,532,258
2025-06-27	10.980	11.210	10.910	10.940	10.940	77,214,211
2025-06-26	11.100	11.120	10.940	10.950	10.950	70,247,561
2025-06-25	10.780	11.150	10.740	11.100	11.100	122,287,660
2025-06-24	10.520	10.780	10.510	10.730	10.730	54,853,120
2025-06-23	10.330	10.510	10.300	10.480	10.480	23,687,536
2025-06-20	10.440	10.500	10.360	10.380	10.380	23,606,917
2025-06-19	10.600	10.620	10.410	10.440	10.440	32,741,304
2025-06-18	10.710	10.720	10.550	10.600	10.600	28,428,130
2025-06-17	10.720	10.740	10.660	10.740	10.740	21,257,945
2025-06-16	10.590	10.730	10.570	10.710	10.710	26,422,846
2025-06-13	10.710	10.730	10.590	10.610	10.610	30,785,325
2025-06-12	10.720	10.820	10.710	10.750	10.750	28,937,447
2025-06-11	10.630	10.880	10.630	10.750	10.750	48,691,972
2025-06-10	10.780	10.780	10.550	10.610	10.610	33,740,794
2025-06-09	10.680	10.830	10.680	10.780	10.780	36,943,472
2025-06-06	10.750	10.760	10.620	10.640	10.640	22,195,337
2025-06-05	10.630	10.770	10.620	10.740	10.740	34,383,109
2025-06-04	10.530	10.680	10.500	10.640	10.640	35,755,050
2025-06-03	10.410	10.560	10.380	10.520	10.520	25,190,111
2025-05-30	10.480	10.490	10.420	10.440	10.440	19,367,142
2025-05-29	10.410	10.530	10.400	10.510	10.510	24,059,778
2025-05-28	10.490	10.490	10.410	10.410	10.410	16,563,583
2025-05-27	10.520	10.520	10.430	10.460	10.460	18,931,053
2025-05-26	10.490	10.530	10.450	10.510	10.510	18,797,313
2025-05-23	10.670	10.690	10.490	10.490	10.490	29,733,190
2025-05-22	10.720	10.720	10.620	10.640	10.640	23,657,446
2025-05-21	10.740	10.760	10.710	10.730	10.730	20,071,308
2025-05-20	10.770	10.790	10.710	10.740	10.740	24,222,062
2025-05-19	10.790	10.790	10.700	10.740	10.740	22,387,113
2025-05-16	10.800	10.850	10.700	10.760	10.760	31,565,720
2025-05-15	10.960	11.050	10.810	10.820	10.820	39,194,944
2025-05-14	10.720	11.170	10.680	11.020	11.020	84,960,430
2025-05-13	10.890	10.910	10.730	10.740	10.740	27,755,086
2025-05-12	10.660	10.830	10.610	10.790	10.790	41,052,433
2025-05-09	10.730	10.740	10.580	10.580	10.580	30,641,491
2025-05-08	10.740	10.810	10.710	10.750	10.750	28,628,236
2025-05-07	10.980	11.040	10.700	10.760	10.760	56,997,057
2025-05-06	10.550	10.700	10.530	10.690	10.690	43,378,037
2025-04-30	10.500	10.580	10.480	10.490	10.490	27,906,973
2025-04-29	10.500	10.540	10.430	10.460	10.460	20,749,461
2025-04-28	10.590	10.600	10.460	10.480	10.480	26,369,830
2025-04-25	10.560	10.680	10.550	10.620	10.620	30,974,218
2025-04-24	10.650	10.660	10.510	10.530	10.530	25,992,602
2025-04-23	10.680	10.720	10.620	10.640	10.640	27,119,421

← NewerPage 6 of 21 · 1,215 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.