Singapore markets close in 7 hours 19 minutes
Straits Times Index
3,323.57 +1.49 (+0.04%) Nikkei
39,176.44 +138.28 (+0.35%) Hang Seng
18,163.12 -203.83 (-1.11%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,382.09 -213.66 (-0.31%) CMC Crypto 200
1,438.90 -7.77 (-0.54%)
Zhejiang Development Group Co.,Ltd (000906.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:26AM CST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 7.11 | 7.28 | 7.10 | 7.24 | 7.24 | 38,800 |
| 07 Jun 2024 | 7.11 | 7.28 | 7.10 | 7.25 | 7.25 | 4,574,982 |
| 06 Jun 2024 | 7.33 | 7.38 | 7.05 | 7.09 | 7.09 | 7,285,437 |
| 05 Jun 2024 | 7.54 | 7.54 | 7.32 | 7.35 | 7.35 | 4,708,500 |
| 04 Jun 2024 | 7.44 | 7.56 | 7.39 | 7.55 | 7.55 | 4,545,917 |
| 03 Jun 2024 | 7.62 | 7.66 | 7.35 | 7.48 | 7.48 | 7,267,094 |
| 31 May 2024 | 7.56 | 7.64 | 7.51 | 7.60 | 7.60 | 3,870,800 |
| 30 May 2024 | 7.60 | 7.67 | 7.53 | 7.56 | 7.56 | 4,705,566 |
| 29 May 2024 | 7.66 | 7.68 | 7.58 | 7.59 | 7.59 | 7,463,241 |
| 29 May 2024 | 0.35 Dividend | |||||
| 28 May 2024 | 7.93 | 8.04 | 7.93 | 7.96 | 7.61 | 5,474,500 |
| 27 May 2024 | 7.99 | 8.05 | 7.92 | 8.04 | 7.69 | 4,772,462 |
| 24 May 2024 | 7.86 | 8.05 | 7.86 | 8.00 | 7.65 | 5,382,703 |
| 23 May 2024 | 8.03 | 8.03 | 7.88 | 7.92 | 7.57 | 6,309,346 |
| 22 May 2024 | 8.13 | 8.17 | 8.03 | 8.05 | 7.70 | 6,426,648 |
| 21 May 2024 | 8.08 | 8.17 | 8.04 | 8.16 | 7.80 | 7,315,589 |
| 20 May 2024 | 8.10 | 8.13 | 8.03 | 8.09 | 7.73 | 6,194,726 |
| 17 May 2024 | 8.06 | 8.10 | 7.93 | 8.08 | 7.72 | 9,299,941 |
| 16 May 2024 | 8.08 | 8.16 | 8.02 | 8.06 | 7.71 | 6,904,463 |
| 15 May 2024 | 8.07 | 8.16 | 8.01 | 8.10 | 7.74 | 8,704,987 |
| 14 May 2024 | 7.89 | 8.14 | 7.89 | 8.07 | 7.72 | 11,869,110 |
| 13 May 2024 | 7.91 | 8.02 | 7.86 | 7.95 | 7.60 | 13,037,409 |
| 10 May 2024 | 7.86 | 7.97 | 7.82 | 7.93 | 7.58 | 9,188,671 |
| 09 May 2024 | 7.74 | 7.85 | 7.72 | 7.85 | 7.50 | 8,580,381 |
| 08 May 2024 | 7.82 | 7.85 | 7.71 | 7.73 | 7.39 | 6,916,493 |
| 07 May 2024 | 7.87 | 7.90 | 7.78 | 7.87 | 7.52 | 7,278,451 |
| 06 May 2024 | 7.76 | 7.91 | 7.70 | 7.88 | 7.53 | 10,394,880 |
| 30 Apr 2024 | 7.58 | 7.73 | 7.56 | 7.69 | 7.35 | 9,357,705 |
| 29 Apr 2024 | 7.53 | 7.60 | 7.43 | 7.58 | 7.25 | 8,806,094 |
| 26 Apr 2024 | 7.62 | 7.74 | 7.45 | 7.57 | 7.24 | 13,770,796 |
| 25 Apr 2024 | 7.52 | 7.77 | 7.46 | 7.69 | 7.35 | 17,611,208 |
| 24 Apr 2024 | 7.38 | 7.39 | 7.14 | 7.31 | 6.99 | 5,186,273 |
| 23 Apr 2024 | 7.56 | 7.58 | 7.37 | 7.41 | 7.08 | 5,684,511 |
| 22 Apr 2024 | 7.73 | 7.77 | 7.53 | 7.56 | 7.23 | 5,849,701 |
| 19 Apr 2024 | 7.71 | 7.82 | 7.66 | 7.73 | 7.39 | 7,054,000 |
| 18 Apr 2024 | 7.78 | 7.80 | 7.69 | 7.71 | 7.37 | 5,762,200 |
| 17 Apr 2024 | 7.51 | 7.76 | 7.50 | 7.76 | 7.42 | 7,145,071 |
| 16 Apr 2024 | 7.67 | 7.72 | 7.47 | 7.51 | 7.18 | 7,617,378 |
| 15 Apr 2024 | 7.66 | 7.81 | 7.50 | 7.70 | 7.36 | 7,406,747 |
| 12 Apr 2024 | 7.66 | 7.75 | 7.66 | 7.69 | 7.35 | 3,008,955 |
| 11 Apr 2024 | 7.60 | 7.72 | 7.51 | 7.68 | 7.34 | 3,304,600 |
| 10 Apr 2024 | 7.69 | 7.73 | 7.54 | 7.62 | 7.28 | 3,701,472 |
| 09 Apr 2024 | 7.66 | 7.73 | 7.62 | 7.69 | 7.35 | 3,570,568 |
| 08 Apr 2024 | 7.72 | 7.87 | 7.65 | 7.70 | 7.36 | 6,195,700 |
| 03 Apr 2024 | 7.64 | 7.73 | 7.61 | 7.72 | 7.38 | 5,017,200 |
| 02 Apr 2024 | 7.60 | 7.69 | 7.57 | 7.65 | 7.31 | 4,096,603 |
| 01 Apr 2024 | 7.50 | 7.60 | 7.47 | 7.59 | 7.26 | 3,996,926 |
| 29 Mar 2024 | 7.33 | 7.43 | 7.32 | 7.42 | 7.09 | 1,752,085 |
| 28 Mar 2024 | 7.34 | 7.42 | 7.32 | 7.32 | 7.00 | 3,644,888 |
| 27 Mar 2024 | 7.42 | 7.49 | 7.34 | 7.34 | 7.02 | 2,969,596 |
| 26 Mar 2024 | 7.42 | 7.47 | 7.33 | 7.43 | 7.10 | 2,760,807 |
| 25 Mar 2024 | 7.41 | 7.53 | 7.40 | 7.40 | 7.07 | 3,451,354 |
| 22 Mar 2024 | 7.56 | 7.56 | 7.40 | 7.43 | 7.10 | 3,986,416 |
| 21 Mar 2024 | 7.56 | 7.58 | 7.50 | 7.56 | 7.23 | 3,392,525 |
| 20 Mar 2024 | 7.55 | 7.56 | 7.51 | 7.54 | 7.21 | 2,972,112 |
| 19 Mar 2024 | 7.62 | 7.62 | 7.53 | 7.55 | 7.22 | 4,100,400 |
| 18 Mar 2024 | 7.62 | 7.65 | 7.53 | 7.64 | 7.30 | 5,250,882 |
| 15 Mar 2024 | 7.56 | 7.68 | 7.54 | 7.63 | 7.29 | 5,730,543 |
| 14 Mar 2024 | 7.69 | 7.72 | 7.49 | 7.57 | 7.24 | 6,236,129 |
| 13 Mar 2024 | 7.60 | 7.90 | 7.56 | 7.75 | 7.41 | 9,079,900 |
| 12 Mar 2024 | 7.60 | 7.68 | 7.55 | 7.61 | 7.28 | 6,487,734 |
| 11 Mar 2024 | 7.64 | 7.74 | 7.55 | 7.62 | 7.28 | 8,088,458 |
| 08 Mar 2024 | 7.77 | 7.86 | 7.63 | 7.65 | 7.31 | 10,484,928 |
| 07 Mar 2024 | 7.56 | 7.95 | 7.55 | 7.77 | 7.43 | 16,172,785 |
| 06 Mar 2024 | 7.25 | 7.63 | 7.23 | 7.56 | 7.23 | 10,611,397 |
| 05 Mar 2024 | 7.33 | 7.41 | 7.24 | 7.26 | 6.94 | 3,610,525 |
| 04 Mar 2024 | 7.32 | 7.44 | 7.32 | 7.39 | 7.07 | 4,270,379 |
| 01 Mar 2024 | 7.28 | 7.40 | 7.25 | 7.38 | 7.06 | 5,976,350 |
| 29 Feb 2024 | 7.12 | 7.27 | 7.10 | 7.27 | 6.95 | 4,669,795 |
| 28 Feb 2024 | 7.35 | 7.44 | 7.11 | 7.12 | 6.81 | 7,907,602 |
| 27 Feb 2024 | 7.27 | 7.39 | 7.22 | 7.38 | 7.06 | 8,198,429 |
| 26 Feb 2024 | 7.23 | 7.34 | 7.22 | 7.25 | 6.93 | 6,721,067 |
| 23 Feb 2024 | 7.18 | 7.25 | 7.11 | 7.21 | 6.89 | 5,117,643 |
| 22 Feb 2024 | 7.12 | 7.20 | 7.06 | 7.16 | 6.85 | 4,036,372 |
| 21 Feb 2024 | 7.06 | 7.23 | 7.01 | 7.14 | 6.83 | 5,818,272 |
| 20 Feb 2024 | 6.98 | 7.15 | 6.90 | 7.10 | 6.79 | 5,755,471 |
| 19 Feb 2024 | 7.11 | 7.15 | 6.92 | 7.00 | 6.69 | 6,800,754 |
| 08 Feb 2024 | 6.81 | 7.20 | 6.78 | 7.07 | 6.76 | 9,111,698 |
| 07 Feb 2024 | 6.79 | 6.96 | 6.59 | 6.85 | 6.55 | 8,067,540 |
| 06 Feb 2024 | 6.42 | 6.82 | 6.24 | 6.74 | 6.44 | 7,653,305 |
| 05 Feb 2024 | 6.56 | 6.67 | 6.30 | 6.56 | 6.27 | 8,116,018 |
| 02 Feb 2024 | 6.81 | 6.87 | 6.48 | 6.68 | 6.39 | 6,710,065 |
| 01 Feb 2024 | 6.83 | 6.90 | 6.57 | 6.86 | 6.56 | 6,381,491 |
| 31 Jan 2024 | 6.92 | 7.04 | 6.80 | 6.83 | 6.53 | 4,851,897 |
| 30 Jan 2024 | 7.13 | 7.23 | 6.97 | 6.99 | 6.68 | 4,637,304 |
| 29 Jan 2024 | 7.32 | 7.39 | 7.17 | 7.17 | 6.85 | 6,112,300 |
| 26 Jan 2024 | 7.12 | 7.39 | 7.12 | 7.34 | 7.02 | 7,544,877 |
| 25 Jan 2024 | 6.86 | 7.16 | 6.85 | 7.14 | 6.83 | 5,613,961 |
| 24 Jan 2024 | 6.64 | 6.87 | 6.57 | 6.86 | 6.56 | 5,893,478 |
| 23 Jan 2024 | 6.50 | 6.63 | 6.38 | 6.60 | 6.31 | 4,183,334 |
| 22 Jan 2024 | 6.98 | 6.99 | 6.46 | 6.55 | 6.26 | 5,332,385 |
| 19 Jan 2024 | 6.97 | 7.04 | 6.91 | 6.95 | 6.64 | 3,331,047 |
| 18 Jan 2024 | 7.20 | 7.20 | 6.76 | 6.99 | 6.68 | 8,849,205 |
| 17 Jan 2024 | 7.34 | 7.38 | 7.20 | 7.20 | 6.88 | 2,923,100 |
| 16 Jan 2024 | 7.42 | 7.45 | 7.27 | 7.37 | 7.05 | 3,196,248 |
| 15 Jan 2024 | 7.34 | 7.43 | 7.34 | 7.42 | 7.09 | 2,780,750 |
| 12 Jan 2024 | 7.30 | 7.43 | 7.29 | 7.37 | 7.05 | 3,757,568 |
| 11 Jan 2024 | 7.27 | 7.34 | 7.22 | 7.32 | 7.00 | 2,791,704 |
| 10 Jan 2024 | 7.33 | 7.34 | 7.25 | 7.26 | 6.94 | 2,550,768 |
| 09 Jan 2024 | 7.31 | 7.38 | 7.25 | 7.35 | 7.03 | 3,859,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.