Zheshang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.060	10.090	9.930	9.950	9.950	13,067,400
2023-11-01	10.140	10.150	10.020	10.050	10.050	11,674,896
2023-10-31	10.030	10.100	10.000	10.070	10.070	17,510,019
2023-10-30	9.920	10.050	9.920	10.030	10.030	19,083,789
2023-10-27	9.880	10.010	9.810	9.980	9.980	18,392,136
2023-10-26	9.830	9.920	9.800	9.910	9.910	14,504,216
2023-10-25	10.000	10.040	9.870	9.900	9.900	25,353,488
2023-10-24	9.650	9.940	9.650	9.920	9.920	27,003,398
2023-10-23	9.870	9.900	9.570	9.640	9.640	23,717,646
2023-10-20	9.800	9.930	9.770	9.860	9.860	16,294,081
2023-10-19	9.900	10.030	9.830	9.840	9.840	21,791,197
2023-10-18	9.920	9.990	9.900	9.910	9.910	14,116,762
2023-10-17	9.950	10.050	9.860	9.950	9.950	22,682,636
2023-10-16	9.900	9.920	9.820	9.840	9.840	14,314,871
2023-10-13	9.940	9.940	9.880	9.890	9.890	13,107,400
2023-10-12	9.980	10.000	9.930	9.990	9.990	15,432,248
2023-10-11	9.960	9.980	9.860	9.890	9.890	16,062,850
2023-10-10	9.920	10.020	9.900	9.910	9.910	14,138,571
2023-10-09	10.080	10.080	9.880	9.900	9.900	24,300,034
2023-09-28	10.130	10.170	10.030	10.080	10.080	16,447,300
2023-09-27	10.110	10.170	10.080	10.110	10.110	12,856,000
2023-09-26	10.080	10.140	10.060	10.110	10.110	11,771,117
2023-09-25	10.260	10.260	10.070	10.090	10.090	18,266,708
2023-09-22	10.010	10.260	10.000	10.250	10.250	25,069,073
2023-09-21	10.080	10.150	10.020	10.040	10.040	13,071,362
2023-09-20	10.150	10.180	10.090	10.100	10.100	9,548,900
2023-09-19	10.160	10.230	10.100	10.140	10.140	13,654,189
2023-09-18	10.060	10.170	10.040	10.150	10.150	14,256,459
2023-09-15	10.220	10.250	10.080	10.110	10.110	19,801,781
2023-09-14	10.170	10.250	10.150	10.190	10.190	13,219,279
2023-09-13	10.230	10.260	10.110	10.180	10.180	15,854,705
2023-09-12	10.350	10.380	10.220	10.240	10.240	23,223,058
2023-09-11	10.280	10.420	10.230	10.380	10.380	28,275,836
2023-09-08	10.220	10.300	10.140	10.250	10.250	16,805,638
2023-09-07	10.340	10.390	10.220	10.250	10.250	25,624,803
2023-09-06	10.300	10.380	10.250	10.340	10.340	23,176,566
2023-09-05	10.410	10.430	10.300	10.340	10.340	25,082,345
2023-09-04	10.460	10.520	10.330	10.450	10.450	29,580,099
2023-09-01	10.380	10.500	10.300	10.410	10.410	28,190,860
2023-08-31	10.380	10.460	10.270	10.300	10.300	30,302,111
2023-08-30	10.570	10.570	10.370	10.390	10.390	42,048,872
2023-08-29	10.690	10.800	10.350	10.640	10.640	66,097,477
2023-08-28	11.540	11.540	10.630	10.690	10.690	112,724,845
2023-08-25	10.420	10.590	10.400	10.490	10.490	27,433,976
2023-08-24	10.420	10.680	10.420	10.470	10.470	34,833,606
2023-08-23	10.580	10.590	10.350	10.350	10.350	32,341,107
2023-08-22	10.500	10.670	10.380	10.610	10.610	40,813,661
2023-08-21	10.760	10.850	10.490	10.510	10.510	48,450,678
2023-08-18	11.200	11.240	10.820	10.830	10.830	39,213,375
2023-08-17	11.080	11.170	10.890	11.070	11.070	55,392,686
2023-08-16	10.930	11.380	10.770	11.090	11.090	64,434,869
2023-08-15	10.930	11.070	10.850	11.040	11.040	43,455,535
2023-08-14	10.890	11.070	10.850	10.920	10.920	51,361,536
2023-08-11	11.400	11.410	11.020	11.040	11.040	81,069,678
2023-08-10	11.450	11.620	11.340	11.590	11.460	81,888,066
2023-08-09	11.270	11.840	11.270	11.450	11.322	91,312,825
2023-08-08	11.320	11.550	11.020	11.370	11.243	68,886,315
2023-08-07	11.300	11.480	11.190	11.430	11.302	71,851,572
2023-08-04	11.600	11.960	11.400	11.430	11.302	193,240,843
2023-08-03	11.000	11.500	10.820	11.430	11.302	145,684,462

← NewerPage 13 of 21 · 1,213 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.