Zheshang Development Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.420 | 10.440 | 10.220 | 10.340 | 8.480 | 2,250,140 |
| 2021-11-08 | 10.420 | 10.540 | 10.350 | 10.410 | 8.537 | 2,099,219 |
| 2021-11-05 | 10.490 | 10.530 | 10.320 | 10.400 | 8.529 | 2,423,360 |
| 2021-11-04 | 10.190 | 10.460 | 10.090 | 10.400 | 8.529 | 2,903,264 |
| 2021-11-03 | 10.260 | 10.260 | 10.020 | 10.140 | 8.316 | 2,006,399 |
| 2021-11-02 | 10.190 | 10.440 | 10.000 | 10.090 | 8.275 | 2,887,126 |
| 2021-11-01 | 10.020 | 10.390 | 9.860 | 10.190 | 8.357 | 4,243,238 |
| 2021-10-29 | 9.830 | 9.950 | 9.430 | 9.900 | 8.119 | 4,207,451 |
| 2021-10-28 | 10.110 | 10.110 | 9.800 | 9.800 | 8.037 | 3,538,273 |
| 2021-10-27 | 10.070 | 10.150 | 9.860 | 10.030 | 8.225 | 2,743,439 |
| 2021-10-26 | 10.140 | 10.170 | 10.000 | 10.050 | 8.242 | 2,418,133 |
| 2021-10-25 | 9.970 | 10.260 | 9.770 | 10.230 | 8.389 | 5,850,885 |
| 2021-10-22 | 10.410 | 10.410 | 10.020 | 10.040 | 8.234 | 2,846,417 |
| 2021-10-21 | 10.400 | 10.420 | 10.220 | 10.320 | 8.463 | 2,899,694 |
| 2021-10-20 | 10.590 | 10.620 | 10.270 | 10.430 | 8.553 | 3,617,914 |
| 2021-10-19 | 10.600 | 10.870 | 10.520 | 10.600 | 8.693 | 1,987,776 |
| 2021-10-18 | 10.570 | 10.750 | 10.400 | 10.600 | 8.693 | 2,767,735 |
| 2021-10-15 | 10.850 | 11.030 | 10.540 | 10.580 | 8.676 | 3,301,600 |
| 2021-10-14 | 10.760 | 10.840 | 10.630 | 10.820 | 8.873 | 1,719,313 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.1300 CNY |
| 2025-06-05 | 0.2000 CNY |
| 2024-05-29 | 0.3500 CNY |
| 2023-05-26 | 0.5000 CNY |
| 2022-05-25 | 0.4100 CNY |
| 2021-06-09 | 0.3000 CNY |
| 2020-07-08 | 0.2501 CNY |
| 2019-07-18 | 0.1502 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.