Shenzhen - Delayed Quote
CNY
Zhejiang Development Group Co.,Ltd (000906.SZ)
5.12
-0.08
(-1.54%)
At close: October 30 at 3:04:12 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.16
5.23
5.07
5.12
5.12
13,034,900
Oct 29, 2026
5.45
5.48
5.19
5.20
5.20
16,408,956
Oct 28, 2026
5.66
5.66
5.42
5.46
5.46
11,682,304
Oct 27, 2026
5.65
5.70
5.59
5.65
5.65
11,375,500
Oct 26, 2026
5.63
5.69
5.59
5.63
5.63
6,903,900
Oct 23, 2026
5.66
5.69
5.47
5.66
5.66
10,143,408
Oct 22, 2026
5.82
5.85
5.68
5.69
5.69
7,481,168
Oct 21, 2026
5.83
5.89
5.80
5.84
5.84
5,654,300
Oct 20, 2026
5.86
5.93
5.79
5.83
5.83
8,438,900
Oct 19, 2026
6.00
6.06
5.91
5.92
5.92
10,451,614
Oct 16, 2026
6.03
6.11
5.98
6.04
6.04
9,569,023
Oct 15, 2026
6.06
6.15
5.90
5.98
5.98
16,706,967
Oct 14, 2026
6.07
6.30
6.06
6.14
6.14
16,651,691
Oct 13, 2026
6.03
6.13
5.99
6.06
6.06
7,667,500
Oct 12, 2026
6.16
6.18
6.05
6.07
6.07
9,663,800
Oct 9, 2026
6.05
6.20
6.03
6.17
6.17
8,993,358
Oct 8, 2026
6.14
6.17
6.04
6.07
6.07
10,465,800
Sep 30, 2026
6.18
6.19
6.08
6.11
6.11
5,536,800
Sep 29, 2026
6.19
6.22
6.13
6.17
6.17
5,005,968
Sep 28, 2026
6.15
6.22
6.02
6.19
6.19
10,350,848
Sep 24, 2026
6.15
6.18
6.09
6.18
6.18
7,558,200
Sep 23, 2026
6.21
6.26
6.13
6.14
6.14
6,646,700
Sep 22, 2026
6.24
6.26
6.16
6.19
6.19
7,456,919
Sep 21, 2026
6.13
6.25
6.09
6.23
6.23
9,589,850
Sep 18, 2026
6.19
6.21
6.12
6.15
6.15
7,211,103
Sep 17, 2026
6.15
6.18
6.05
6.16
6.16
9,599,700
Sep 16, 2026
5.97
6.18
5.95
6.10
6.10
11,280,228
Sep 15, 2026
6.18
6.20
5.96
5.99
5.99
13,434,524
Sep 14, 2026
6.23
6.28
6.15
6.17
6.17
9,804,465
Sep 11, 2026
6.21
6.29
6.13
6.23
6.23
16,373,690
Sep 10, 2026
6.30
6.35
6.24
6.26
6.26
10,579,500
Sep 9, 2026
6.30
6.34
6.24
6.32
6.32
11,434,331
Sep 8, 2026
6.20
6.35
6.15
6.34
6.34
13,360,000
Sep 7, 2026
6.11
6.25
6.05
6.19
6.19
14,374,639
Sep 4, 2026
6.05
6.15
6.04
6.10
6.10
11,685,672
Sep 3, 2026
5.99
6.11
5.96
6.04
6.04
10,799,704
Sep 2, 2026
5.93
6.06
5.90
6.01
6.01
16,319,798
Sep 1, 2026
5.74
6.05
5.73
5.94
5.94
21,999,868
Aug 31, 2026
5.78
5.83
5.72
5.75
5.75
13,907,945
Aug 28, 2026
5.67
5.84
5.67
5.78
5.78
15,825,800
Aug 27, 2026
5.61
5.72
5.55
5.69
5.69
15,999,270
Aug 26, 2026
5.43
5.72
5.39
5.62
5.62
20,091,570
Aug 25, 2026
5.27
5.43
5.26
5.42
5.42
9,012,717
Aug 24, 2026
5.30
5.33
5.24
5.28
5.28
4,513,568
Aug 21, 2026
5.31
5.32
5.24
5.30
5.30
3,697,394
Aug 20, 2026
5.24
5.35
5.23
5.33
5.33
4,748,300
Aug 19, 2026
5.30
5.31
5.21
5.23
5.23
5,444,393
Aug 18, 2026
5.33
5.35
5.29
5.32
5.32
4,260,324
Aug 17, 2026
5.36
5.39
5.32
5.35
5.35
7,111,557
Aug 14, 2026
5.36
5.40
5.33
5.37
5.37
4,050,500
Aug 13, 2026
5.47
5.47
5.37
5.37
5.37
5,689,000
Aug 12, 2026
5.44
5.49
5.41
5.47
5.47
4,952,516
Aug 11, 2026
5.52
5.52
5.43
5.46
5.46
5,757,546
Aug 10, 2026
5.42
5.54
5.39
5.52
5.52
6,296,700
Aug 7, 2026
5.43
5.44
5.36
5.42
5.42
5,610,300
Aug 6, 2026
5.46
5.50
5.38
5.44
5.44
4,987,500
Aug 5, 2026
5.51
5.54
5.44
5.49
5.49
5,677,825
Aug 4, 2026
5.63
5.64
5.50
5.52
5.52
6,952,600
Aug 3, 2026
5.44
5.66
5.42
5.62
5.62
10,344,898
Jul 31, 2026
5.41
5.48
5.36
5.48
5.48
7,392,600
Jul 30, 2026
5.38
5.47
5.36
5.41
5.41
5,658,268
Jul 29, 2026
5.28
5.45
5.28
5.41
5.41
7,922,515
Jul 28, 2026
5.25
5.31
5.23
5.30
5.30
4,152,536
Jul 27, 2026
5.20
5.29
5.18
5.24
5.24
5,309,163
Jul 24, 2026
5.33
5.35
5.19
5.19
5.19
5,937,400
Jul 23, 2026
5.28
5.39
5.26
5.36
5.36
5,902,831
Jul 22, 2026
5.31
5.33
5.20
5.29
5.29
8,251,668
Jul 21, 2026
5.34
5.40
5.30
5.34
5.34
8,781,100
Jul 20, 2026
5.36
5.48
5.29
5.34
5.34
9,888,063
Jul 17, 2026
5.50
5.61
5.34
5.39
5.39
9,289,824
Jul 16, 2026
5.49
5.63
5.44
5.48
5.48
7,584,076
Jul 15, 2026
5.32
5.58
5.25
5.56
5.56
10,863,981
Jul 14, 2026
5.28
5.37
5.22
5.36
5.36
7,067,671
Jul 13, 2026
5.23
5.35
5.21
5.30
5.30
9,349,300
Jul 10, 2026
5.20
5.30
5.15
5.24
5.24
5,511,636
Jul 9, 2026
5.26
5.29
5.14
5.22
5.22
6,640,385
Jul 8, 2026
5.29
5.36
5.24
5.30
5.30
6,133,201
Jul 7, 2026
5.44
5.47
5.27
5.31
5.31
7,773,169
Jul 6, 2026
5.31
5.65
5.30
5.44
5.44
12,623,939
Jul 3, 2026
5.17
5.41
5.16
5.30
5.30
13,254,200
Jul 2, 2026
5.12
5.26
5.11
5.15
5.15
11,020,550
Jul 1, 2026
5.04
5.24
4.98
5.19
5.19
16,256,182
Jun 30, 2026
5.13
5.13
4.98
5.04
5.04
6,815,117
Jun 29, 2026
5.13
5.18
4.92
5.15
5.15
8,520,695
Jun 26, 2026
5.24
5.24
5.07
5.08
5.08
7,389,154
Jun 25, 2026
5.30
5.37
5.18
5.25
5.25
6,738,267
Jun 24, 2026
5.47
5.48
5.30
5.32
5.32
5,917,686
Jun 23, 2026
5.45
5.58
5.42
5.48
5.48
7,590,169
Jun 22, 2026
5.36
5.44
5.22
5.44
5.44
7,994,961
Jun 18, 2026
5.41
5.45
5.30
5.41
5.41
7,722,036
Jun 17, 2026
5.46
5.47
5.36
5.43
5.43
7,163,129
Jun 16, 2026
5.61
5.62
5.44
5.46
5.46
8,347,003
Jun 15, 2026
5.61
5.72
5.57
5.60
5.60
11,017,505
Jun 12, 2026
5.52
5.62
5.48
5.56
5.56
9,568,233
Jun 11, 2026
5.55
5.59
5.41
5.48
5.48
5,703,374
Jun 10, 2026
5.60
5.63
5.47
5.56
5.56
7,096,763
Jun 9, 2026
5.68
5.72
5.57
5.66
5.66
8,551,968
Jun 8, 2026
5.81
5.88
5.59
5.65
5.65
9,826,295
Jun 5, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
5.81
6.00
5.80
5.90
5.90
8,540,491
Jun 4, 2026
6.15
6.18
5.88
5.91
5.78
11,038,632
Jun 3, 2026
6.32
6.33
6.12
6.16
6.02
10,489,889
Jun 2, 2026
6.40
6.49
6.27
6.34
6.20
10,563,118
Jun 1, 2026
6.27
6.43
6.08
6.41
6.27
14,346,931
May 29, 2026
6.28
6.37
6.23
6.28
6.14
9,163,216
May 28, 2026
6.42
6.52
6.17
6.31
6.17
11,931,248
May 27, 2026
6.52
6.56
6.31
6.37
6.23
12,628,572
May 26, 2026
6.40
6.60
6.38
6.56
6.42
14,755,779
May 25, 2026
6.33
6.48
6.30
6.44
6.30
11,252,697
May 22, 2026
6.21
6.35
6.12
6.32
6.18
11,148,895
May 21, 2026
6.36
6.42
6.17
6.18
6.04
12,340,700
May 20, 2026
6.44
6.45
6.31
6.35
6.21
10,686,695
May 19, 2026
6.48
6.51
6.36
6.46
6.32
12,987,245
May 18, 2026
6.58
6.60
6.41
6.48
6.34
16,711,746
May 15, 2026
6.66
6.73
6.59
6.63
6.48
15,162,911
May 14, 2026
6.83
6.84
6.65
6.65
6.50
16,423,300
May 13, 2026
6.66
6.95
6.61
6.84
6.69
25,678,453
May 12, 2026
6.78
6.84
6.64
6.67
6.52
19,140,088
May 11, 2026
6.66
6.87
6.61
6.80
6.65
22,385,896
May 8, 2026
6.55
6.80
6.52
6.71
6.56
26,408,234
May 7, 2026
6.62
6.68
6.55
6.57
6.43
21,404,397
May 6, 2026
6.37
6.76
6.36
6.62
6.47
44,945,029
Apr 30, 2026
6.26
6.42
6.26
6.34
6.20
22,709,687
Apr 29, 2026
6.29
6.39
6.25
6.31
6.17
29,209,397
Apr 28, 2026
6.33
6.40
6.18
6.21
6.07
37,047,978
Apr 27, 2026
6.31
6.49
6.06
6.44
6.30
73,913,939
Apr 24, 2026
6.23
6.36
6.11
6.36
6.22
58,252,656
Apr 23, 2026
5.73
5.78
5.66
5.78
5.65
7,134,411
Apr 22, 2026
5.72
5.76
5.68
5.74
5.61
4,130,451
Apr 21, 2026
5.69
5.75
5.68
5.72
5.59
4,161,900
Apr 20, 2026
5.71
5.74
5.67
5.70
5.57
4,698,100
Apr 17, 2026
5.74
5.74
5.64
5.67
5.55
4,571,473
Apr 16, 2026
5.72
5.74
5.69
5.73
5.60
4,746,560
Apr 15, 2026
5.73
5.76
5.68
5.70
5.57
3,684,859
Apr 14, 2026
5.73
5.79
5.65
5.72
5.59
5,831,259
Apr 13, 2026
5.72
5.73
5.66
5.71
5.58
4,471,001
Apr 10, 2026
5.77
5.81
5.70
5.73
5.60
7,157,782
Apr 9, 2026
5.77
5.82
5.67
5.73
5.60
6,206,523
Apr 8, 2026
5.71
5.83
5.71
5.80
5.67
5,362,340
Apr 7, 2026
5.60
5.69
5.51
5.67
5.55
4,456,505
Apr 3, 2026
5.78
5.79
5.59
5.61
5.49
4,599,351
Apr 2, 2026
5.81
5.85
5.74
5.79
5.66
4,711,107
Apr 1, 2026
5.84
5.85
5.76
5.82
5.69
4,823,797
Mar 31, 2026
5.75
5.86
5.73
5.78
5.65
5,498,619
Mar 30, 2026
5.65
5.77
5.59
5.75
5.62
5,622,936
Mar 27, 2026
5.67
5.70
5.59
5.69
5.56
6,057,319
Mar 26, 2026
5.67
5.76
5.63
5.67
5.55
7,727,779
Mar 25, 2026
5.52
5.66
5.49
5.65
5.53
7,493,682
Mar 24, 2026
5.42
5.52
5.33
5.52
5.40
7,988,171
Mar 23, 2026
5.66
5.66
5.31
5.33
5.21
13,926,555
Mar 20, 2026
5.88
5.91
5.71
5.73
5.60
8,317,631
Mar 19, 2026
5.95
5.99
5.86
5.87
5.74
7,214,336
Mar 18, 2026
6.06
6.07
5.93
5.99
5.86
8,021,098
Mar 17, 2026
6.09
6.15
6.02
6.03
5.90
6,856,600
Mar 16, 2026
6.08
6.13
6.04
6.06
5.93
6,762,012
Mar 13, 2026
6.14
6.18
6.05
6.09
5.96
9,183,070
Mar 12, 2026
6.12
6.18
6.11
6.12
5.99
7,007,024
Mar 11, 2026
6.10
6.15
6.04
6.14
6.00
6,600,647
Mar 10, 2026
6.14
6.15
6.08
6.10
5.97
6,397,529
Mar 9, 2026
6.12
6.22
6.08
6.11
5.98
8,367,186
Mar 6, 2026
5.98
6.19
5.95
6.15
6.01
9,570,184
Mar 5, 2026
6.05
6.06
5.97
5.98
5.85
7,828,966
Mar 4, 2026
6.11
6.11
5.91
5.92
5.79
12,514,592
Mar 3, 2026
6.25
6.29
6.11
6.15
6.01
11,519,093
Mar 2, 2026
6.24
6.32
6.18
6.25
6.11
10,446,686
Feb 27, 2026
6.23
6.27
6.20
6.26
6.12
5,369,335
Feb 26, 2026
6.27
6.28
6.20
6.23
6.09
5,898,288
Feb 25, 2026
6.27
6.30
6.23
6.24
6.10
6,879,812
Feb 24, 2026
6.18
6.27
6.18
6.25
6.11
8,231,435
Feb 13, 2026
6.20
6.25
6.12
6.13
6.00
4,989,639
Feb 12, 2026
6.25
6.27
6.19
6.22
6.08
5,208,019
Feb 11, 2026
6.22
6.25
6.20
6.23
6.09
4,593,460
Feb 10, 2026
6.23
6.25
6.17
6.23
6.09
4,957,811
Feb 9, 2026
6.21
6.25
6.18
6.24
6.10
5,588,539
Feb 6, 2026
6.18
6.24
6.15
6.16
6.02
5,610,500
Feb 5, 2026
6.21
6.23
6.15
6.21
6.07
5,372,913
Feb 4, 2026
6.11
6.21
6.10
6.20
6.06
6,306,364
Feb 3, 2026
6.06
6.12
6.04
6.11
5.98
5,749,300
Feb 2, 2026
6.20
6.24
6.00
6.03
5.90
9,071,619
Jan 30, 2026
6.18
6.27
6.17
6.23
6.09
7,897,269
Jan 29, 2026
6.17
6.25
6.16
6.21
6.07
9,824,525
Jan 28, 2026
6.27
6.28
6.20
6.22
6.08
8,526,749
Jan 27, 2026
6.19
6.27
6.15
6.27
6.13
14,534,122
Jan 26, 2026
6.14
6.22
6.11
6.20
6.06
11,456,663
Jan 23, 2026
6.14
6.18
6.12
6.14
6.00
6,492,741
Jan 22, 2026
6.08
6.15
6.07
6.15
6.01
7,243,858
Jan 21, 2026
6.10
6.11
6.06
6.08
5.95
5,235,364
Jan 20, 2026
6.09
6.13
6.05
6.12
5.99
9,219,822
Jan 19, 2026
5.96
6.08
5.96
6.08
5.95
7,793,086
Jan 16, 2026
6.01
6.05
5.96
5.99
5.86
7,284,090
Jan 15, 2026
5.99
6.02
5.97
5.99
5.86
4,389,803
Jan 14, 2026
6.00
6.04
5.96
6.01
5.88
8,922,115
Jan 13, 2026
5.99
6.03
5.96
6.02
5.89
8,377,632
Jan 12, 2026
5.97
6.00
5.95
5.99
5.86
7,657,224
Jan 9, 2026
5.97
5.99
5.93
5.97
5.84
7,371,331
Jan 8, 2026
5.95
6.00
5.93
5.98
5.85
5,614,994
Jan 7, 2026
6.00
6.02
5.95
5.95
5.82
5,513,279
Jan 6, 2026
5.93
6.01
5.93
6.01
5.88
5,270,661
Jan 5, 2026
5.93
5.98
5.90
5.94
5.81
6,341,683
Dec 31, 2025
5.95
5.97
5.91
5.92
5.79
3,933,601
Dec 30, 2025
5.98
5.99
5.90
5.94
5.81
4,338,040
Dec 29, 2025
6.03
6.05
5.97
5.98
5.85
4,931,100
Dec 26, 2025
6.03
6.08
6.02
6.05
5.92
5,428,195
Dec 25, 2025
6.01
6.06
6.00
6.05
5.92
6,413,793
Dec 24, 2025
5.96
6.02
5.93
5.99
5.86
5,166,902
Dec 23, 2025
6.14
6.15
5.95
5.96
5.83
12,230,878
Dec 22, 2025
5.93
6.20
5.93
6.12
5.99
19,553,318
Dec 19, 2025
5.88
5.94
5.85
5.94
5.81
3,975,359
Dec 18, 2025
5.85
5.90
5.84
5.87
5.74
3,917,775
Dec 17, 2025
5.87
5.88
5.78
5.86
5.73
4,076,829
Dec 16, 2025
5.84
5.94
5.78
5.89
5.76
6,399,902
Dec 15, 2025
5.78
5.84
5.74
5.83
5.70
4,492,137
Dec 12, 2025
5.84
5.85
5.78
5.79
5.66
4,546,800
Dec 11, 2025
5.97
5.97
5.82
5.82
5.69
6,671,000
Dec 10, 2025
5.94
5.97
5.90
5.95
5.82
3,605,100
Dec 9, 2025
5.96
5.98
5.92
5.94
5.81
4,706,396
Dec 8, 2025
6.00
6.05
5.97
5.97
5.84
5,296,186
Dec 5, 2025
5.98
6.02
5.95
6.01
5.88
4,366,209
Dec 4, 2025
6.03
6.04
5.96
5.98
5.85
4,049,121
Dec 3, 2025
6.04
6.08
6.03
6.05
5.92
5,184,101
Dec 2, 2025
6.02
6.05
5.98
6.04
5.91
5,512,447
Dec 1, 2025
6.02
6.04
6.00
6.03
5.90
6,472,147
Nov 28, 2025
6.05
6.06
5.99
6.03
5.90
5,159,126
Nov 27, 2025
5.93
6.14
5.92
6.07
5.94
11,720,673
Nov 26, 2025
5.97
6.02
5.91
5.93
5.80
5,616,426
Nov 25, 2025
5.95
6.02
5.93
5.98
5.85
4,562,000
Nov 24, 2025
5.98
6.00
5.90
5.94
5.81
6,602,076
Nov 21, 2025
6.13
6.15
5.93
5.93
5.80
10,168,800
Nov 20, 2025
6.13
6.18
6.12
6.14
6.00
5,659,708
Nov 19, 2025
6.20
6.21
6.09
6.11
5.98
6,845,177
Nov 18, 2025
6.28
6.28
6.17
6.18
6.04
8,215,754
Nov 17, 2025
6.31
6.31
6.22
6.27
6.13
10,487,813
Nov 14, 2025
6.35
6.38
6.31
6.31
6.17
11,833,042
Nov 13, 2025
6.31
6.36
6.28
6.35
6.21
8,972,636
Nov 12, 2025
6.30
6.33
6.28
6.32
6.18
8,632,147
Nov 11, 2025
6.32
6.32
6.28
6.29
6.15
5,834,219
Nov 10, 2025
6.27
6.32
6.25
6.31
6.17
6,657,370
Nov 7, 2025
6.24
6.32
6.24
6.30
6.16
8,691,989
Nov 6, 2025
6.25
6.27
6.21
6.24
6.10
5,085,139
Nov 5, 2025
6.18
6.27
6.14
6.24
6.10
8,254,172
Nov 4, 2025
6.16
6.22
6.13
6.18
6.04
7,460,259
Nov 3, 2025
6.13
6.17
6.09
6.16
6.02
6,473,680
Oct 31, 2025
6.09
6.12
6.07
6.11
5.98
6,675,863
Oct 30, 2025
6.11
6.12
6.07
6.07
5.94
6,507,979
