Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.190	8.310	8.060	8.110	8.110	1,859,736
2026-07-20	8.420	8.610	8.080	8.360	8.360	2,253,912
2026-07-17	8.710	8.750	8.420	8.530	8.530	894,376
2026-07-16	8.550	8.820	8.450	8.660	8.660	1,697,267
2026-07-15	8.490	8.630	8.410	8.550	8.550	796,500
2026-07-14	8.410	8.490	8.260	8.490	8.490	1,374,800
2026-07-13	8.530	8.580	8.380	8.460	8.460	1,416,800
2026-07-10	8.530	8.680	8.390	8.590	8.590	1,195,400
2026-07-09	8.490	8.540	8.360	8.530	8.530	2,540,359
2026-07-08	8.430	8.560	8.410	8.490	8.490	1,284,600
2026-07-07	8.590	8.650	8.460	8.520	8.520	1,402,720
2026-07-06	9.000	9.000	8.410	8.620	8.620	3,042,240
2026-07-03	9.000	9.150	8.820	8.920	8.920	2,112,706
2026-07-02	8.620	8.980	8.450	8.890	8.890	4,005,460
2026-07-01	8.150	8.550	8.100	8.550	8.550	1,917,600
2026-06-30	8.450	8.500	8.130	8.140	8.140	2,162,270
2026-06-29	8.510	8.570	8.330	8.370	8.370	1,966,140
2026-06-26	8.590	8.820	8.480	8.500	8.500	1,489,436
2026-06-25	8.990	8.990	8.620	8.650	8.650	1,622,100
2026-06-24	9.200	9.210	8.760	8.920	8.920	1,808,800
2026-06-23	8.920	9.240	8.860	9.160	9.160	2,276,900
2026-06-22	8.710	8.920	8.550	8.920	8.920	2,519,567
2026-06-18	8.560	8.700	8.460	8.700	8.700	1,404,160
2026-06-17	8.720	8.770	8.440	8.600	8.600	2,014,120
2026-06-16	8.550	8.750	8.280	8.730	8.730	2,175,935
2026-06-15	8.730	8.870	8.450	8.580	8.580	2,252,440
2026-06-12	8.790	8.810	8.630	8.730	8.730	1,840,900
2026-06-11	8.940	9.030	8.580	8.670	8.670	1,948,060
2026-06-10	9.150	9.210	8.810	8.940	8.940	2,127,600
2026-06-09	9.150	9.270	9.070	9.130	9.130	1,620,040
2026-06-08	9.250	9.280	8.930	9.080	9.080	2,974,282
2026-06-05	9.400	9.550	9.370	9.400	9.400	1,770,300
2026-06-04	9.600	9.640	9.400	9.410	9.410	1,748,300
2026-06-03	9.700	9.780	9.600	9.650	9.650	2,262,600
2026-06-02	10.000	10.020	9.670	9.710	9.710	2,778,720
2026-06-01	9.430	9.840	9.370	9.840	9.840	2,525,688
2026-05-29	9.520	9.630	9.330	9.370	9.370	2,827,300
2026-05-28	9.440	9.600	9.320	9.520	9.520	2,375,100
2026-05-27	9.740	9.790	9.320	9.450	9.450	4,075,576
2026-05-26	9.860	9.940	9.770	9.770	9.770	3,097,000
2026-05-25	10.130	10.130	9.790	9.860	9.860	3,791,020
2026-05-22	9.770	10.160	9.770	10.030	10.030	4,349,580
2026-05-21	10.220	10.240	9.730	9.760	9.760	4,596,056
2026-05-20	10.190	10.430	10.180	10.230	10.230	3,511,148
2026-05-19	10.280	10.370	10.100	10.220	10.220	6,282,340
2026-05-18	9.920	10.420	9.920	10.370	10.370	9,827,420
2026-05-15	9.700	9.960	9.700	9.920	9.920	5,039,824
2026-05-14	9.550	9.890	9.500	9.710	9.710	6,791,300
2026-05-13	9.560	9.780	9.530	9.560	9.560	3,985,640
2026-05-12	9.510	9.630	9.420	9.530	9.530	4,650,452
2026-05-11	9.510	9.570	9.410	9.500	9.500	7,915,272
2026-05-08	9.250	9.610	9.180	9.540	9.540	11,886,910
2026-05-07	9.340	9.560	9.120	9.150	9.150	19,971,430
2026-05-06	10.100	10.200	9.600	9.600	9.600	19,685,000
2026-04-30	10.100	10.100	10.100	10.100	10.100	0
2026-04-29	9.800	10.250	9.780	10.100	10.100	8,394,112
2026-04-28	9.730	9.860	9.680	9.780	9.780	5,096,941
2026-04-27	9.470	9.820	9.390	9.760	9.760	5,715,256
2026-04-24	9.300	9.500	9.290	9.450	9.450	3,477,292
2026-04-23	9.510	9.550	9.390	9.390	9.390	3,986,800

← NewerPage 2 of 21 · 1,217 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.