Zheshang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.050 | 9.070 | 8.880 | 8.950 | 8.950 | 23,814,712 |
| 2026-10-15 | 8.950 | 9.080 | 8.920 | 9.040 | 9.040 | 25,229,053 |
| 2026-10-14 | 9.000 | 9.070 | 8.990 | 9.040 | 9.040 | 14,002,400 |
| 2026-10-13 | 9.000 | 9.070 | 8.950 | 9.020 | 9.020 | 15,741,796 |
| 2026-10-12 | 8.940 | 9.080 | 8.940 | 9.040 | 9.040 | 18,327,080 |
| 2026-10-09 | 8.870 | 8.980 | 8.830 | 8.960 | 8.960 | 19,598,928 |
| 2026-10-08 | 8.960 | 9.010 | 8.820 | 8.840 | 8.840 | 18,812,914 |
| 2026-09-30 | 8.950 | 8.980 | 8.920 | 8.970 | 8.970 | 10,821,873 |
| 2026-09-29 | 8.900 | 8.980 | 8.900 | 8.920 | 8.920 | 10,208,825 |
| 2026-09-28 | 9.020 | 9.040 | 8.890 | 8.910 | 8.910 | 15,826,005 |
| 2026-09-24 | 9.130 | 9.140 | 9.010 | 9.020 | 9.020 | 13,561,345 |
| 2026-09-23 | 9.150 | 9.180 | 9.110 | 9.140 | 9.140 | 13,316,788 |
| 2026-09-22 | 9.160 | 9.200 | 9.140 | 9.140 | 9.140 | 16,246,100 |
| 2026-09-21 | 9.080 | 9.170 | 9.060 | 9.150 | 9.150 | 15,412,990 |
| 2026-09-18 | 9.000 | 9.100 | 9.000 | 9.080 | 9.080 | 14,818,651 |
| 2026-09-17 | 9.010 | 9.050 | 8.970 | 8.980 | 8.980 | 10,872,927 |
| 2026-09-16 | 8.990 | 9.080 | 8.940 | 9.040 | 9.040 | 15,856,510 |
| 2026-09-15 | 9.060 | 9.090 | 9.000 | 9.000 | 9.000 | 11,782,400 |
| 2026-09-14 | 9.070 | 9.100 | 9.030 | 9.060 | 9.060 | 13,343,556 |
| 2026-09-11 | 9.310 | 9.310 | 9.080 | 9.090 | 9.090 | 33,648,718 |
| 2026-09-10 | 9.310 | 9.380 | 9.270 | 9.350 | 9.350 | 15,676,270 |
| 2026-09-09 | 9.360 | 9.360 | 9.290 | 9.320 | 9.320 | 13,783,972 |
| 2026-09-08 | 9.350 | 9.410 | 9.340 | 9.370 | 9.370 | 13,202,262 |
| 2026-09-07 | 9.500 | 9.500 | 9.350 | 9.360 | 9.360 | 21,823,950 |
| 2026-09-04 | 9.430 | 9.530 | 9.410 | 9.470 | 9.470 | 25,936,780 |
| 2026-09-03 | 9.370 | 9.500 | 9.360 | 9.410 | 9.410 | 24,925,454 |
| 2026-09-02 | 9.460 | 9.480 | 9.330 | 9.350 | 9.350 | 20,739,349 |
| 2026-09-01 | 9.370 | 9.510 | 9.350 | 9.480 | 9.480 | 30,544,848 |
| 2026-08-31 | 9.350 | 9.440 | 9.290 | 9.390 | 9.390 | 23,707,740 |
| 2026-08-28 | 9.350 | 9.410 | 9.310 | 9.370 | 9.370 | 23,908,275 |
| 2026-08-27 | 9.300 | 9.390 | 9.280 | 9.380 | 9.380 | 29,360,361 |
| 2026-08-26 | 9.260 | 9.390 | 9.210 | 9.330 | 9.330 | 35,605,825 |
| 2026-08-25 | 9.150 | 9.210 | 9.140 | 9.210 | 9.210 | 11,474,402 |
| 2026-08-24 | 9.150 | 9.220 | 9.130 | 9.150 | 9.150 | 13,768,941 |
| 2026-08-21 | 9.180 | 9.220 | 9.130 | 9.170 | 9.170 | 11,005,300 |
| 2026-08-20 | 9.150 | 9.240 | 9.140 | 9.200 | 9.200 | 14,510,019 |
| 2026-08-19 | 9.240 | 9.290 | 9.130 | 9.150 | 9.150 | 20,771,488 |
| 2026-08-18 | 9.340 | 9.350 | 9.230 | 9.250 | 9.250 | 17,981,386 |
| 2026-08-17 | 9.320 | 9.360 | 9.260 | 9.350 | 9.350 | 13,615,902 |
| 2026-08-14 | 9.450 | 9.470 | 9.300 | 9.320 | 9.320 | 26,810,727 |
| 2026-08-13 | 9.440 | 9.560 | 9.440 | 9.450 | 9.450 | 27,096,264 |
| 2026-08-12 | 9.430 | 9.480 | 9.410 | 9.460 | 9.460 | 13,226,103 |
| 2026-08-11 | 9.480 | 9.500 | 9.420 | 9.440 | 9.440 | 15,629,885 |
| 2026-08-10 | 9.450 | 9.520 | 9.430 | 9.480 | 9.480 | 17,516,151 |
| 2026-08-07 | 9.420 | 9.540 | 9.390 | 9.450 | 9.450 | 20,961,213 |
| 2026-08-06 | 9.520 | 9.530 | 9.410 | 9.440 | 9.440 | 24,519,374 |
| 2026-08-05 | 9.600 | 9.620 | 9.540 | 9.560 | 9.560 | 25,129,973 |
| 2026-08-04 | 9.610 | 9.650 | 9.550 | 9.580 | 9.580 | 20,727,235 |
| 2026-08-03 | 9.490 | 9.620 | 9.470 | 9.610 | 9.610 | 21,917,797 |
| 2026-07-31 | 9.500 | 9.570 | 9.490 | 9.550 | 9.550 | 24,354,178 |
| 2026-07-30 | 9.430 | 9.540 | 9.410 | 9.510 | 9.510 | 26,066,397 |
| 2026-07-29 | 9.380 | 9.560 | 9.370 | 9.540 | 9.440 | 25,474,534 |
| 2026-07-28 | 9.410 | 9.450 | 9.370 | 9.380 | 9.282 | 17,191,704 |
| 2026-07-27 | 9.410 | 9.480 | 9.320 | 9.470 | 9.371 | 18,202,751 |
| 2026-07-24 | 9.620 | 9.640 | 9.410 | 9.410 | 9.311 | 24,568,748 |
| 2026-07-23 | 9.570 | 9.670 | 9.560 | 9.670 | 9.670 | 24,995,030 |
| 2026-07-22 | 9.640 | 9.650 | 9.500 | 9.580 | 9.580 | 26,713,091 |
| 2026-07-21 | 9.670 | 9.790 | 9.590 | 9.680 | 9.680 | 41,275,596 |
| 2026-07-20 | 9.540 | 9.680 | 9.520 | 9.670 | 9.670 | 37,811,124 |
| 2026-07-17 | 9.550 | 9.680 | 9.470 | 9.540 | 9.540 | 34,737,918 |
Page 1 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.