Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.390	10.910	10.310	10.770	10.671	6,792,400
2024-01-23	10.880	10.880	10.120	10.380	10.284	4,969,200
2024-01-22	11.520	11.530	10.520	10.660	10.562	3,600,288
2024-01-19	11.740	11.740	11.440	11.530	11.423	2,305,959
2024-01-18	11.840	11.970	11.360	11.620	11.513	2,944,480
2024-01-17	12.180	12.240	11.900	11.900	11.790	2,432,764
2024-01-16	12.290	12.430	12.000	12.140	12.028	3,464,100
2024-01-15	12.190	12.350	12.090	12.290	12.176	2,667,180
2024-01-12	12.430	12.650	12.210	12.260	12.147	2,999,134
2024-01-11	12.300	12.430	12.190	12.390	12.276	2,904,340
2024-01-10	12.570	12.610	12.280	12.320	12.206	3,585,540
2024-01-09	12.420	12.620	12.380	12.610	12.494	3,818,620
2024-01-08	12.490	12.670	12.390	12.390	12.276	3,255,340
2024-01-05	12.550	12.740	12.430	12.490	12.375	3,382,564
2024-01-04	12.520	12.650	12.460	12.580	12.464	3,105,040
2024-01-03	12.510	12.680	12.430	12.570	12.454	3,424,220
2024-01-02	12.280	12.620	12.280	12.520	12.404	3,761,360
2023-12-29	12.200	12.420	12.130	12.280	12.167	3,680,180
2023-12-28	12.120	12.310	11.860	12.130	12.018	3,837,860
2023-12-27	11.810	12.260	11.810	12.190	12.077	4,311,880
2023-12-26	12.010	12.300	11.650	11.800	11.691	3,746,720
2023-12-25	12.220	12.270	11.880	12.020	11.909	4,192,800
2023-12-22	12.700	12.720	12.230	12.320	12.206	5,904,380
2023-12-21	12.380	12.770	12.290	12.680	12.563	6,655,404
2023-12-20	12.580	12.940	12.540	12.550	12.434	8,467,194
2023-12-19	12.390	13.400	12.370	12.750	12.632	11,039,360
2023-12-18	12.670	12.780	12.360	12.400	12.285	6,844,940
2023-12-15	12.960	13.100	12.630	12.840	12.721	7,856,213
2023-12-14	12.510	13.470	12.510	12.860	12.741	11,589,089
2023-12-13	12.600	12.880	12.440	12.510	12.394	11,257,440
2023-12-12	11.990	13.090	11.990	12.560	12.444	18,790,369
2023-12-11	11.560	11.980	11.410	11.900	11.790	7,710,320
2023-12-08	12.160	12.350	11.610	11.610	11.503	10,188,193
2023-12-07	12.520	12.520	12.130	12.200	12.087	12,785,884
2023-12-06	12.080	13.100	11.970	12.580	12.464	15,132,723
2023-12-05	12.280	12.350	12.080	12.130	12.018	2,677,904
2023-12-04	12.040	12.240	12.040	12.170	12.058	3,295,140
2023-12-01	11.950	12.110	11.860	12.030	11.919	1,765,808
2023-11-30	12.090	12.090	11.820	11.970	11.859	1,778,788
2023-11-29	12.080	12.170	11.950	12.000	11.889	1,688,052
2023-11-28	12.020	12.140	11.900	12.100	11.988	1,758,580
2023-11-27	11.910	12.100	11.890	12.010	11.899	2,349,480
2023-11-24	12.100	12.180	11.890	11.930	11.820	1,450,560
2023-11-23	12.040	12.150	12.000	12.130	12.018	1,640,360
2023-11-22	12.180	12.220	12.030	12.060	11.949	2,300,260
2023-11-21	12.060	12.230	12.060	12.090	11.978	2,543,800
2023-11-20	12.000	12.070	11.920	12.070	11.959	1,755,400
2023-11-17	11.920	12.020	11.830	12.020	11.909	1,414,684
2023-11-16	11.960	11.990	11.890	11.910	11.800	1,212,980
2023-11-15	11.950	12.100	11.910	11.960	11.850	1,365,160
2023-11-14	12.020	12.070	11.870	11.950	11.840	1,534,600
2023-11-13	11.780	12.030	11.770	12.030	11.919	2,075,200
2023-11-10	11.720	11.800	11.620	11.780	11.671	1,670,600
2023-11-09	11.800	11.870	11.720	11.730	11.622	1,491,860
2023-11-08	11.770	11.800	11.660	11.740	11.632	1,338,460
2023-11-07	11.760	11.780	11.670	11.760	11.651	2,068,680
2023-11-06	11.700	11.850	11.680	11.770	11.661	1,547,220
2023-11-03	11.630	11.770	11.620	11.690	11.582	1,397,348
2023-11-02	11.680	11.790	11.610	11.620	11.513	1,486,240
2023-11-01	11.550	11.730	11.520	11.710	11.602	1,789,880

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.0200 CNY
2024-07-05	0.0650 CNY
2023-07-06	0.0800 CNY
2022-06-21	0.1380 CNY
2021-07-14	0.0800 CNY
2020-07-06	0.2700 CNY
2019-07-05	0.1600 CNY

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