Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	9.570	9.760	9.510	9.510	9.510	3,236,900
2026-04-21	9.630	9.680	9.520	9.650	9.650	3,420,580
2026-04-20	9.550	9.640	9.390	9.610	9.610	3,913,320
2026-04-17	9.660	9.760	9.410	9.450	9.450	3,343,829
2026-04-16	9.570	9.730	9.420	9.690	9.690	4,060,684
2026-04-15	9.590	9.630	9.480	9.530	9.530	2,833,060
2026-04-14	9.660	9.660	9.400	9.510	9.510	2,982,340
2026-04-13	9.610	9.640	9.390	9.500	9.500	4,385,365
2026-04-10	9.610	9.730	9.540	9.610	9.610	3,247,272
2026-04-09	9.880	9.880	9.500	9.570	9.570	3,850,420
2026-04-08	9.690	9.860	9.670	9.820	9.820	4,495,378
2026-04-07	9.060	9.520	9.060	9.440	9.440	5,410,968
2026-04-03	9.450	9.490	9.020	9.050	9.050	4,406,928
2026-04-02	9.730	9.830	9.390	9.490	9.490	4,212,940
2026-04-01	9.910	10.110	9.700	9.740	9.740	4,732,000
2026-03-31	9.900	10.100	9.730	9.810	9.810	4,983,116
2026-03-30	9.410	9.940	9.410	9.900	9.900	4,000,840
2026-03-27	9.400	9.720	9.350	9.670	9.670	2,920,740
2026-03-26	9.790	9.930	9.450	9.540	9.540	3,647,900
2026-03-25	9.600	9.850	9.600	9.750	9.750	5,209,500
2026-03-24	9.100	9.560	8.930	9.540	9.540	7,745,843
2026-03-23	9.430	9.430	8.800	8.890	8.890	7,137,116
2026-03-20	9.890	10.050	9.470	9.530	9.530	5,500,328
2026-03-19	10.120	10.190	9.850	9.890	9.890	3,980,800
2026-03-18	10.150	10.200	10.010	10.190	10.190	2,870,814
2026-03-17	10.250	10.340	10.050	10.090	10.090	3,110,300
2026-03-16	10.240	10.390	10.200	10.240	10.240	2,761,700
2026-03-13	10.280	10.460	10.160	10.300	10.300	3,419,300
2026-03-12	10.390	10.490	10.200	10.230	10.230	3,643,424
2026-03-11	10.470	10.560	10.360	10.390	10.390	2,988,300
2026-03-10	10.240	10.490	10.210	10.460	10.460	3,626,700
2026-03-09	10.200	10.340	10.030	10.200	10.200	3,727,605
2026-03-06	9.970	10.290	9.950	10.290	10.290	4,478,036
2026-03-05	10.130	10.230	9.960	9.990	9.990	4,910,180
2026-03-04	9.980	10.170	9.900	10.030	10.030	4,358,680
2026-03-03	10.380	10.450	10.020	10.020	10.020	4,850,691
2026-03-02	10.600	10.630	10.150	10.320	10.320	5,511,448
2026-02-27	10.790	10.860	10.710	10.730	10.730	2,287,820
2026-02-26	10.990	11.060	10.780	10.840	10.840	3,065,000
2026-02-25	11.000	11.100	10.910	10.980	10.980	2,780,720
2026-02-24	10.740	11.020	10.720	10.980	10.980	3,410,180
2026-02-13	10.590	10.810	10.580	10.680	10.680	3,888,220
2026-02-12	10.950	10.950	10.600	10.660	10.660	3,887,500
2026-02-11	11.080	11.090	10.820	10.900	10.900	4,342,100
2026-02-10	11.170	11.230	11.050	11.080	11.080	4,248,599
2026-02-09	10.980	11.170	10.940	11.170	11.170	3,777,344
2026-02-06	10.770	10.960	10.740	10.940	10.940	3,652,700
2026-02-05	10.720	10.940	10.720	10.770	10.770	4,030,440
2026-02-04	10.750	10.910	10.660	10.790	10.790	5,757,444
2026-02-03	10.550	10.880	10.480	10.740	10.740	8,460,740
2026-02-02	10.320	10.740	10.200	10.410	10.410	12,687,840
2026-01-30	9.990	10.330	9.830	10.290	10.290	18,467,061
2026-01-29	10.030	10.280	10.030	10.030	10.030	17,806,641
2026-01-28	11.320	11.350	11.120	11.140	11.140	3,409,500
2026-01-27	11.370	11.400	11.040	11.320	11.320	4,991,676
2026-01-26	11.510	11.540	11.290	11.390	11.390	3,848,840
2026-01-23	11.450	11.530	11.420	11.510	11.510	2,420,700
2026-01-22	11.330	11.520	11.290	11.450	11.450	2,814,652
2026-01-21	11.180	11.330	11.110	11.310	11.310	3,363,788
2026-01-20	11.210	11.280	11.130	11.180	11.180	2,720,180

← NewerPage 3 of 21 · 1,212 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.