Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.630	10.690	10.610	10.640	10.640	26,925,146
2025-04-21	10.610	10.670	10.560	10.660	10.660	26,427,014
2025-04-18	10.540	10.650	10.520	10.630	10.630	27,607,238
2025-04-17	10.490	10.610	10.460	10.580	10.580	30,353,858
2025-04-16	10.580	10.580	10.390	10.550	10.550	35,856,949
2025-04-15	10.630	10.640	10.530	10.590	10.590	26,575,809
2025-04-14	10.690	10.700	10.610	10.640	10.640	35,515,645
2025-04-11	10.620	10.700	10.510	10.600	10.600	47,355,051
2025-04-10	10.650	10.790	10.530	10.640	10.640	72,610,195
2025-04-09	10.250	10.550	10.020	10.520	10.520	89,527,668
2025-04-08	10.420	10.480	10.190	10.340	10.340	68,396,053
2025-04-07	10.860	10.980	10.270	10.270	10.270	98,681,680
2025-04-03	11.350	11.490	11.310	11.410	11.410	32,343,481
2025-04-02	11.420	11.480	11.390	11.430	11.430	26,111,847
2025-04-01	11.410	11.500	11.360	11.420	11.420	35,816,789
2025-03-31	11.610	11.680	11.370	11.370	11.370	65,878,367
2025-03-28	11.650	11.790	11.640	11.730	11.730	50,784,058
2025-03-27	11.710	11.800	11.600	11.670	11.670	47,284,012
2025-03-26	11.750	11.870	11.670	11.710	11.710	57,497,030
2025-03-25	11.630	11.950	11.560	11.810	11.810	91,568,338
2025-03-24	11.570	11.750	11.480	11.650	11.650	63,556,380
2025-03-21	11.650	11.800	11.500	11.520	11.520	59,784,444
2025-03-20	11.690	11.720	11.630	11.640	11.640	32,844,097
2025-03-19	11.690	11.860	11.640	11.730	11.730	53,860,835
2025-03-18	11.710	11.750	11.650	11.680	11.680	32,567,981
2025-03-17	11.800	11.800	11.670	11.690	11.690	46,603,131
2025-03-14	11.470	11.820	11.450	11.760	11.760	102,176,754
2025-03-13	11.520	11.630	11.380	11.450	11.450	45,811,677
2025-03-12	11.530	11.680	11.480	11.570	11.570	58,211,449
2025-03-11	11.370	11.500	11.330	11.500	11.500	36,189,501
2025-03-10	11.530	11.570	11.410	11.470	11.470	42,829,253
2025-03-07	11.740	11.740	11.530	11.560	11.560	55,199,672
2025-03-06	11.590	11.810	11.580	11.770	11.770	79,340,639
2025-03-05	11.570	11.580	11.440	11.530	11.530	39,838,321
2025-03-04	11.500	11.610	11.460	11.560	11.560	36,764,158
2025-03-03	11.600	11.670	11.480	11.540	11.540	44,698,770
2025-02-28	11.890	12.050	11.510	11.550	11.550	82,810,655
2025-02-27	11.880	12.020	11.740	11.950	11.950	80,809,512
2025-02-26	11.690	11.950	11.670	11.940	11.940	77,303,125
2025-02-25	11.770	11.810	11.650	11.680	11.680	58,772,313
2025-02-24	11.930	11.980	11.810	11.890	11.890	65,377,412
2025-02-21	11.810	12.030	11.680	12.000	12.000	103,430,723
2025-02-20	11.770	11.840	11.710	11.770	11.770	50,266,148
2025-02-19	11.720	11.900	11.680	11.840	11.840	78,667,562
2025-02-18	11.900	12.240	11.670	11.720	11.720	131,675,093
2025-02-17	11.980	12.090	11.870	11.920	11.920	84,298,731
2025-02-14	11.760	11.910	11.740	11.850	11.850	54,579,015
2025-02-13	11.890	12.040	11.780	11.800	11.800	74,606,818
2025-02-12	11.690	11.910	11.670	11.910	11.910	62,207,571
2025-02-11	11.810	11.820	11.610	11.690	11.690	51,213,584
2025-02-10	11.780	11.880	11.740	11.810	11.810	49,240,224
2025-02-07	11.600	11.960	11.580	11.810	11.810	91,820,113
2025-02-06	11.420	11.630	11.400	11.620	11.620	44,211,835
2025-02-05	11.400	11.520	11.310	11.450	11.450	38,578,153
2025-01-27	11.550	11.600	11.290	11.290	11.290	44,190,932
2025-01-24	11.400	11.590	11.400	11.550	11.550	42,172,994
2025-01-23	11.650	11.820	11.450	11.450	11.450	74,940,734
2025-01-22	11.410	11.490	11.370	11.460	11.460	31,661,475
2025-01-21	11.500	11.520	11.360	11.440	11.440	29,154,488
2025-01-20	11.590	11.650	11.470	11.490	11.490	39,508,597

← NewerPage 7 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.