Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.070	13.290	13.020	13.120	13.120	107,797,694
2024-10-24	13.100	13.260	13.040	13.170	13.170	78,963,358
2024-10-23	13.510	13.610	13.150	13.240	13.240	110,342,393
2024-10-22	13.310	13.500	13.230	13.380	13.380	91,813,458
2024-10-21	13.190	13.480	13.100	13.330	13.330	146,192,370
2024-10-18	12.870	13.950	12.870	13.610	13.610	224,986,366
2024-10-17	13.000	13.130	12.660	12.680	12.680	61,844,522
2024-10-16	12.720	13.110	12.660	12.860	12.860	76,009,950
2024-10-15	13.250	13.370	12.870	12.880	12.880	80,231,431
2024-10-14	13.400	13.460	12.750	13.360	13.360	113,054,942
2024-10-11	13.260	13.750	13.140	13.330	13.330	115,628,508
2024-10-10	14.260	14.550	13.120	13.460	13.460	180,047,971
2024-10-09	15.370	15.870	14.270	14.270	14.270	256,535,987
2024-10-08	15.850	15.850	15.000	15.850	15.850	177,480,351
2024-09-30	14.190	14.410	13.500	14.410	14.410	228,971,637
2024-09-27	12.620	13.100	12.250	13.100	13.100	120,642,482
2024-09-26	11.640	12.290	11.630	12.270	12.270	143,098,455
2024-09-25	11.930	12.200	11.730	11.740	11.740	167,645,226
2024-09-24	11.130	11.790	10.990	11.710	11.710	123,736,761
2024-09-23	11.060	11.080	10.960	11.000	11.000	23,901,024
2024-09-20	10.900	11.130	10.900	11.060	11.060	38,587,172
2024-09-19	10.850	11.080	10.760	10.930	10.930	39,854,088
2024-09-18	10.740	10.830	10.580	10.830	10.830	26,534,040
2024-09-13	10.890	11.000	10.810	10.820	10.820	29,711,600
2024-09-12	10.870	10.930	10.810	10.870	10.870	22,535,990
2024-09-11	10.830	10.960	10.780	10.870	10.870	23,669,398
2024-09-10	10.960	10.990	10.690	10.900	10.900	36,736,932
2024-09-09	10.850	11.090	10.810	10.950	10.950	40,997,273
2024-09-06	11.140	11.380	10.980	10.990	10.990	80,000,260
2024-09-05	10.810	10.940	10.810	10.930	10.930	26,559,993
2024-09-04	10.790	10.970	10.770	10.820	10.820	26,580,475
2024-09-03	10.780	10.950	10.760	10.860	10.860	26,044,636
2024-09-02	11.110	11.150	10.780	10.790	10.790	46,324,300
2024-08-30	10.860	11.360	10.820	11.190	11.190	81,566,789
2024-08-29	10.820	11.050	10.810	10.870	10.870	38,559,602
2024-08-28	10.800	10.920	10.750	10.900	10.900	23,722,435
2024-08-27	11.040	11.080	10.760	10.820	10.820	37,707,777
2024-08-26	11.140	11.200	10.970	11.110	11.110	39,810,328
2024-08-23	10.620	11.600	10.610	11.120	11.120	78,239,005
2024-08-22	10.990	11.060	10.630	10.640	10.640	40,524,981
2024-08-21	10.870	10.990	10.690	10.960	10.960	32,444,393
2024-08-20	11.080	11.250	10.950	10.970	10.970	43,240,800
2024-08-19	11.160	11.240	11.070	11.100	11.100	28,287,800
2024-08-16	11.280	11.290	11.120	11.220	11.220	31,905,453
2024-08-15	11.080	11.410	11.050	11.300	11.300	58,452,200
2024-08-14	11.230	11.330	11.110	11.130	11.130	35,512,081
2024-08-13	10.920	11.240	10.900	11.240	11.240	37,016,321
2024-08-12	10.930	11.000	10.850	10.960	10.960	28,772,962
2024-08-09	11.340	11.380	11.020	11.020	11.020	42,053,968
2024-08-08	11.080	11.420	11.050	11.160	11.160	58,697,750
2024-08-07	11.100	11.260	11.060	11.110	11.110	39,044,888
2024-08-06	11.180	11.260	10.980	11.180	11.180	47,889,244
2024-08-05	11.220	11.370	11.040	11.060	11.060	60,029,510
2024-08-02	11.360	11.620	11.210	11.240	11.240	62,919,670
2024-08-01	11.450	11.620	11.450	11.470	11.470	81,246,233
2024-07-31	10.800	11.900	10.800	11.620	11.620	147,432,741
2024-07-30	10.710	10.920	10.700	10.830	10.830	41,341,578
2024-07-29	10.700	10.870	10.700	10.750	10.750	39,975,910
2024-07-26	10.400	11.220	10.370	10.890	10.890	84,047,004
2024-07-25	10.250	10.480	10.210	10.360	10.360	30,018,247

← NewerPage 9 of 21 · 1,216 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.