Zheshang Securities Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.600	12.830	12.530	12.760	12.277	47,372,187
2021-11-09	12.400	12.750	12.390	12.660	12.181	47,393,293
2021-11-08	12.160	12.500	12.120	12.400	11.931	30,180,622
2021-11-05	12.200	12.360	12.160	12.210	11.748	28,223,725
2021-11-04	12.230	12.440	12.150	12.240	11.777	32,577,153
2021-11-03	12.030	12.260	12.010	12.190	11.729	25,377,853
2021-11-02	12.480	12.560	11.970	12.180	11.719	62,376,865
2021-11-01	12.310	12.760	12.130	12.590	12.113	55,546,334
2021-10-29	12.560	12.610	11.880	12.340	11.873	74,545,894
2021-10-28	12.480	13.080	12.420	12.700	12.219	86,739,964
2021-10-27	12.460	12.720	12.340	12.370	11.902	42,865,728
2021-10-26	12.600	12.660	12.460	12.490	12.017	32,977,862
2021-10-25	12.320	12.680	12.200	12.670	12.190	59,297,285
2021-10-22	12.220	12.300	12.120	12.170	11.709	21,843,627
2021-10-21	12.210	12.370	12.050	12.230	11.767	32,909,101
2021-10-20	12.280	12.310	12.140	12.170	11.709	19,522,467
2021-10-19	12.200	12.450	12.180	12.270	11.806	24,081,094
2021-10-18	12.150	12.240	12.040	12.230	11.767	19,867,836
2021-10-15	12.120	12.280	12.060	12.110	11.652	22,981,397
2021-10-14	12.130	12.180	12.000	12.120	11.661	17,571,249

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.