Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.010	11.210	10.860	11.210	11.210	3,328,800
2026-01-16	11.060	11.110	10.960	11.010	11.010	2,674,400
2026-01-15	11.010	11.110	10.970	11.050	11.050	2,408,660
2026-01-14	11.110	11.250	10.970	11.090	11.090	4,014,960
2026-01-13	11.150	11.260	11.010	11.140	11.140	4,110,680
2026-01-12	11.110	11.180	11.010	11.130	11.130	3,162,400
2026-01-09	10.980	11.090	10.930	11.080	11.080	3,483,092
2026-01-08	10.750	11.000	10.750	11.000	11.000	3,799,400
2026-01-07	10.970	11.000	10.710	10.750	10.750	3,732,800
2026-01-06	10.940	11.060	10.900	10.940	10.940	4,607,640
2026-01-05	10.950	11.110	10.920	10.930	10.930	3,932,540
2025-12-31	10.950	11.090	10.760	10.940	10.940	2,843,220
2025-12-30	10.990	11.140	10.860	10.940	10.940	3,386,480
2025-12-29	10.960	11.030	10.880	10.990	10.990	2,590,704
2025-12-26	11.050	11.080	10.910	10.940	10.940	2,030,200
2025-12-25	10.990	11.050	10.890	11.020	11.020	2,116,700
2025-12-24	10.870	11.020	10.820	10.960	10.960	2,059,424
2025-12-23	10.900	10.940	10.710	10.870	10.870	2,908,807
2025-12-22	11.130	11.130	10.870	10.890	10.890	3,249,300
2025-12-19	10.940	11.090	10.890	11.060	11.060	3,145,540
2025-12-18	10.570	10.980	10.560	10.930	10.930	3,550,800
2025-12-17	10.620	10.690	10.350	10.660	10.660	3,555,476
2025-12-16	10.780	10.790	10.560	10.620	10.620	3,298,600
2025-12-15	10.750	10.920	10.640	10.800	10.800	3,829,380
2025-12-12	11.030	11.130	10.740	10.780	10.780	4,761,800
2025-12-11	11.430	11.460	10.980	11.030	11.030	4,631,880
2025-12-10	11.520	11.570	11.400	11.400	11.400	3,336,600
2025-12-09	11.630	11.660	11.460	11.520	11.520	2,161,900
2025-12-08	11.500	11.670	11.480	11.660	11.660	2,904,702
2025-12-05	11.390	11.510	11.210	11.510	11.510	2,712,640
2025-12-04	11.600	11.610	11.340	11.380	11.380	3,162,700
2025-12-03	11.770	11.870	11.550	11.610	11.610	3,628,200
2025-12-02	11.810	11.840	11.490	11.770	11.770	4,155,510
2025-12-01	11.850	11.950	11.750	11.750	11.750	3,875,570
2025-11-28	11.680	11.850	11.580	11.850	11.850	3,263,400
2025-11-27	11.500	11.700	11.420	11.700	11.700	3,450,244
2025-11-26	11.650	11.870	11.510	11.520	11.520	4,359,300
2025-11-25	11.540	11.750	11.430	11.660	11.660	3,839,000
2025-11-24	11.250	11.530	11.210	11.480	11.480	6,274,444
2025-11-21	11.720	11.910	11.150	11.160	11.160	6,597,000
2025-11-20	11.960	12.000	11.720	11.790	11.790	4,633,900
2025-11-19	12.110	12.150	11.850	11.930	11.930	5,710,880
2025-11-18	12.160	12.160	12.010	12.110	12.110	3,887,140
2025-11-17	12.210	12.370	12.040	12.160	12.160	4,416,560
2025-11-14	12.080	12.240	12.020	12.130	12.130	4,843,964
2025-11-13	12.080	12.140	11.960	12.090	12.090	3,860,920
2025-11-12	12.020	12.090	11.990	12.050	12.050	2,996,660
2025-11-11	12.020	12.080	11.960	12.060	12.060	3,300,060
2025-11-10	11.990	12.030	11.890	12.020	12.020	3,903,388
2025-11-07	11.820	11.920	11.780	11.910	11.910	2,769,240
2025-11-06	11.840	11.890	11.710	11.860	11.860	3,664,796
2025-11-05	11.680	11.850	11.680	11.820	11.820	3,915,020
2025-11-04	11.740	11.800	11.660	11.750	11.750	3,723,500
2025-11-03	11.700	11.770	11.500	11.740	11.740	4,032,940
2025-10-31	11.440	11.660	11.420	11.580	11.580	3,939,065
2025-10-30	11.640	11.720	11.560	11.570	11.570	3,718,720
2025-10-29	11.830	11.830	11.540	11.570	11.570	3,866,196
2025-10-28	11.790	11.860	11.720	11.790	11.790	3,317,028
2025-10-27	11.890	11.950	11.730	11.790	11.790	4,433,220
2025-10-24	11.920	11.950	11.820	11.890	11.890	3,730,700

← NewerPage 4 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.