Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.530	12.780	12.410	12.750	12.632	6,548,786
2023-07-28	12.590	12.780	12.390	12.510	12.394	7,234,872
2023-07-27	12.580	12.950	12.310	12.640	12.523	10,505,138
2023-07-26	12.500	12.890	12.500	12.750	12.632	12,917,119
2023-07-25	12.190	12.730	12.120	12.630	12.513	13,458,219
2023-07-24	12.080	12.650	11.840	12.430	12.315	12,692,676
2023-07-21	11.930	12.030	11.870	11.980	11.869	2,228,588
2023-07-20	11.990	12.060	11.850	11.910	11.800	2,245,720
2023-07-19	11.820	12.010	11.810	11.990	11.879	3,098,040
2023-07-18	11.910	11.930	11.780	11.860	11.750	1,534,720
2023-07-17	11.850	11.900	11.680	11.900	11.790	1,962,000
2023-07-14	11.910	11.960	11.810	11.880	11.770	2,034,134
2023-07-13	11.750	11.930	11.690	11.920	11.810	2,509,500
2023-07-12	11.890	11.910	11.730	11.750	11.641	2,210,372
2023-07-11	11.980	12.000	11.840	11.890	11.780	2,105,676
2023-07-10	12.030	12.030	11.830	11.920	11.810	2,330,616
2023-07-07	11.760	11.920	11.690	11.860	11.750	2,745,877
2023-07-06	11.760	11.810	11.610	11.750	11.641	2,188,880
2023-07-05	11.770	11.910	11.740	11.850	11.661	2,582,900
2023-07-04	11.910	11.960	11.740	11.820	11.632	3,055,831
2023-07-03	11.820	12.150	11.800	11.910	11.720	5,206,822
2023-06-30	11.710	11.860	11.620	11.790	11.602	5,824,708
2023-06-29	11.500	11.840	11.460	11.710	11.524	7,527,740
2023-06-28	12.000	12.000	11.510	11.600	11.415	13,827,436
2023-06-27	10.950	11.200	10.920	11.150	10.972	3,450,375
2023-06-26	10.700	11.040	10.640	11.000	10.825	5,016,872
2023-06-21	10.800	10.910	10.710	10.730	10.559	2,602,460
2023-06-20	11.080	11.110	10.820	10.820	10.648	4,201,032
2023-06-19	11.270	11.430	11.080	11.120	10.943	5,058,842
2023-06-16	11.290	11.580	11.230	11.330	11.150	4,993,359
2023-06-15	11.450	11.750	11.270	11.300	11.120	5,170,800
2023-06-14	11.810	11.900	11.480	11.520	11.337	6,738,816
2023-06-13	11.460	12.340	11.360	11.810	11.622	9,797,933
2023-06-12	11.810	11.850	11.010	11.450	11.268	11,497,173
2023-06-09	12.000	12.040	11.760	11.870	11.681	10,663,020
2023-06-08	11.800	12.190	11.620	12.180	11.986	17,754,744
2023-06-07	11.330	12.530	11.250	11.790	11.602	14,942,143
2023-06-06	11.560	11.670	11.370	11.390	11.209	3,612,220
2023-06-05	11.510	11.630	11.500	11.530	11.346	2,312,620
2023-06-02	11.410	11.500	11.410	11.500	11.317	1,634,460
2023-06-01	11.480	11.520	11.300	11.420	11.238	2,122,680
2023-05-31	11.470	11.540	11.380	11.500	11.317	1,776,620
2023-05-30	11.460	11.560	11.300	11.480	11.297	2,558,060
2023-05-29	11.670	11.750	11.340	11.380	11.199	3,893,980
2023-05-26	11.800	11.890	11.540	11.730	11.543	3,610,060
2023-05-25	11.610	11.810	11.540	11.690	11.504	3,180,700
2023-05-24	11.610	11.800	11.530	11.690	11.504	3,729,753
2023-05-23	11.810	11.820	11.520	11.530	11.346	3,851,640
2023-05-22	11.760	11.870	11.700	11.820	11.632	2,571,480
2023-05-19	12.030	12.100	11.750	11.790	11.602	3,672,369
2023-05-18	12.000	12.160	11.900	12.010	11.819	3,152,480
2023-05-17	11.880	12.040	11.750	12.040	11.848	3,599,920
2023-05-16	11.920	12.020	11.780	11.930	11.740	3,326,440
2023-05-15	12.190	12.190	11.650	11.920	11.730	5,160,160
2023-05-12	12.270	12.390	12.000	12.020	11.829	5,909,760
2023-05-11	12.280	12.500	12.200	12.420	12.222	7,015,306
2023-05-10	11.810	12.420	11.810	12.300	12.104	11,103,198
2023-05-09	12.350	12.750	12.320	12.360	12.163	16,667,717
2023-05-08	12.990	13.010	12.320	12.330	12.134	27,244,200
2023-05-05	11.350	12.500	11.340	12.500	12.301	14,051,205

← NewerPage 14 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.