Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.460	11.560	11.450	11.480	11.480	33,224,062
2025-01-16	11.570	11.700	11.420	11.500	11.500	46,301,283
2025-01-15	11.600	11.620	11.470	11.510	11.510	42,745,194
2025-01-14	11.280	11.670	11.250	11.670	11.670	80,135,989
2025-01-13	11.100	11.260	11.080	11.240	11.240	35,746,101
2025-01-10	11.440	11.480	11.200	11.200	11.200	40,380,511
2025-01-09	11.350	11.490	11.320	11.370	11.370	37,905,667
2025-01-08	11.470	11.510	11.150	11.410	11.410	62,712,133
2025-01-07	11.440	11.530	11.320	11.510	11.510	43,813,373
2025-01-06	11.390	11.470	11.300	11.430	11.430	43,482,239
2025-01-03	11.690	11.740	11.340	11.390	11.390	66,313,603
2025-01-02	12.220	12.240	11.570	11.680	11.680	96,025,229
2024-12-31	12.850	12.870	12.240	12.240	12.240	91,405,271
2024-12-30	12.730	12.850	12.690	12.840	12.840	65,733,191
2024-12-27	12.590	12.880	12.570	12.690	12.690	79,792,514
2024-12-26	12.520	12.620	12.490	12.580	12.580	40,525,745
2024-12-25	12.680	12.700	12.420	12.540	12.540	53,481,415
2024-12-24	12.430	12.680	12.400	12.660	12.660	72,228,872
2024-12-23	12.590	12.830	12.410	12.410	12.410	70,612,190
2024-12-20	12.520	12.670	12.520	12.580	12.580	60,762,050
2024-12-19	12.620	12.670	12.450	12.540	12.540	85,005,314
2024-12-18	12.920	12.950	12.700	12.790	12.790	79,226,758
2024-12-17	12.760	13.050	12.760	12.900	12.900	135,490,442
2024-12-16	12.700	12.980	12.590	12.830	12.830	94,787,790
2024-12-13	12.890	12.900	12.680	12.720	12.720	95,256,164
2024-12-12	12.820	13.100	12.760	12.980	12.980	106,739,954
2024-12-11	12.780	12.890	12.730	12.820	12.820	79,577,893
2024-12-10	13.240	13.300	12.790	12.840	12.840	170,671,351
2024-12-09	12.900	12.940	12.630	12.740	12.740	86,753,247
2024-12-06	12.810	13.060	12.700	12.930	12.930	128,726,185
2024-12-05	12.740	13.000	12.730	12.870	12.870	113,366,334
2024-12-04	13.000	13.450	12.760	12.790	12.790	240,356,924
2024-12-03	12.780	13.090	12.580	12.950	12.950	128,348,459
2024-12-02	12.550	12.850	12.530	12.770	12.770	129,299,110
2024-11-29	12.300	12.970	12.270	12.690	12.690	201,479,138
2024-11-28	12.350	12.400	12.200	12.230	12.230	67,666,596
2024-11-27	12.080	12.350	11.990	12.340	12.340	91,730,357
2024-11-26	12.110	12.310	12.070	12.120	12.120	71,951,115
2024-11-25	12.070	12.170	11.920	12.140	12.140	91,159,898
2024-11-22	12.660	12.660	11.970	12.040	12.040	146,713,125
2024-11-21	12.510	12.750	12.480	12.650	12.650	155,529,175
2024-11-20	12.500	12.570	12.420	12.500	12.500	145,757,995
2024-11-19	12.650	12.710	12.310	12.620	12.620	153,367,021
2024-11-18	13.110	13.210	12.510	12.620	12.620	175,302,460
2024-11-15	13.470	13.790	13.180	13.190	13.190	184,164,111
2024-11-14	13.600	13.850	13.470	13.500	13.500	138,498,487
2024-11-13	13.580	13.720	13.410	13.670	13.670	123,934,119
2024-11-12	13.900	14.080	13.460	13.600	13.600	163,949,032
2024-11-11	13.700	13.940	13.620	13.880	13.880	162,797,119
2024-11-08	14.340	14.660	13.800	13.890	13.890	323,604,130
2024-11-07	13.200	14.520	13.140	14.200	14.200	302,635,630
2024-11-06	13.510	13.930	13.370	13.540	13.540	208,508,732
2024-11-05	13.120	13.680	12.930	13.660	13.660	199,897,358
2024-11-04	12.870	13.110	12.820	13.110	13.110	86,511,442
2024-11-01	12.950	13.030	12.720	12.770	12.770	102,879,717
2024-10-31	12.720	13.200	12.720	12.940	12.940	141,559,546
2024-10-30	12.820	12.940	12.690	12.810	12.810	66,730,656
2024-10-29	13.090	13.210	12.800	12.820	12.820	102,507,767
2024-10-28	13.090	13.120	13.010	13.060	13.060	78,771,937
2024-10-25	13.070	13.290	13.020	13.120	13.120	107,797,694

← NewerPage 8 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.