Zheshang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.750 | 8.870 | 8.610 | 8.870 | 8.870 | 28,971,333 |
| 2026-10-22 | 8.920 | 8.920 | 8.770 | 8.780 | 8.780 | 20,649,126 |
| 2026-10-21 | 8.930 | 8.950 | 8.850 | 8.870 | 8.870 | 13,231,016 |
| 2026-10-20 | 8.930 | 8.960 | 8.870 | 8.930 | 8.930 | 15,571,600 |
| 2026-10-19 | 8.910 | 8.980 | 8.900 | 8.960 | 8.960 | 13,007,646 |
| 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 |
Page 1 of 1 · 16 trading days
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.