Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.880	11.950	11.800	11.950	11.950	4,759,920
2025-10-22	11.850	11.960	11.810	11.880	11.880	4,587,200
2025-10-21	11.700	11.850	11.620	11.850	11.850	4,580,655
2025-10-20	11.530	11.640	11.460	11.630	11.630	3,425,020
2025-10-17	11.480	11.630	11.370	11.380	11.380	3,087,228
2025-10-16	11.580	11.620	11.420	11.500	11.500	3,214,410
2025-10-15	11.680	11.700	11.530	11.610	11.610	3,822,120
2025-10-14	11.520	11.630	11.410	11.540	11.540	3,116,928
2025-10-13	11.160	11.540	10.980	11.480	11.480	4,440,460
2025-10-10	11.360	11.680	11.360	11.540	11.540	4,314,500
2025-10-09	11.360	11.460	11.300	11.360	11.360	3,566,960
2025-09-30	11.520	11.620	11.350	11.360	11.360	3,071,200
2025-09-29	11.330	11.520	11.160	11.500	11.500	3,980,421
2025-09-26	11.290	11.450	11.190	11.300	11.300	3,399,140
2025-09-25	11.300	11.500	11.280	11.290	11.290	4,539,101
2025-09-24	10.990	11.290	10.900	11.290	11.290	5,391,400
2025-09-23	11.180	11.190	10.720	11.010	11.010	8,353,861
2025-09-22	11.440	11.440	11.180	11.220	11.220	5,285,894
2025-09-19	11.500	11.600	11.400	11.440	11.440	4,071,640
2025-09-18	11.800	11.800	11.400	11.500	11.500	5,800,190
2025-09-17	11.840	11.980	11.730	11.810	11.810	4,576,680
2025-09-16	11.790	11.840	11.700	11.840	11.840	4,169,240
2025-09-15	11.740	11.740	11.600	11.690	11.690	2,941,180
2025-09-12	11.770	11.830	11.680	11.740	11.740	3,188,620
2025-09-11	11.820	11.820	11.600	11.780	11.780	4,088,100
2025-09-10	11.700	11.800	11.650	11.800	11.800	3,757,062
2025-09-09	11.740	11.820	11.620	11.730	11.730	3,858,100
2025-09-08	11.560	11.750	11.380	11.750	11.750	5,313,320
2025-09-05	11.500	11.580	11.310	11.530	11.530	4,292,840
2025-09-04	11.340	11.650	11.310	11.470	11.470	6,254,545
2025-09-03	11.670	11.670	11.250	11.310	11.310	4,587,720
2025-09-02	11.750	11.770	11.420	11.580	11.580	7,342,500
2025-09-01	11.560	11.810	11.530	11.720	11.720	7,066,656
2025-08-29	11.710	11.780	11.550	11.560	11.560	5,805,898
2025-08-28	12.000	12.090	11.400	11.710	11.710	14,161,048
2025-08-27	12.560	12.570	12.000	12.000	12.000	12,895,196
2025-08-26	12.550	12.650	12.440	12.620	12.620	8,068,260
2025-08-25	12.500	12.580	12.450	12.510	12.510	7,625,020
2025-08-22	12.480	12.530	12.330	12.490	12.490	6,731,400
2025-08-21	12.500	12.610	12.440	12.490	12.490	8,372,100
2025-08-20	12.360	12.430	12.300	12.430	12.430	5,269,336
2025-08-19	12.350	12.440	12.270	12.410	12.410	7,745,104
2025-08-18	12.280	12.430	12.220	12.380	12.380	6,992,641
2025-08-15	12.170	12.310	12.130	12.290	12.290	6,186,640
2025-08-14	12.480	12.650	12.160	12.170	12.170	10,777,648
2025-08-13	12.660	12.670	12.460	12.480	12.480	10,019,921
2025-08-12	12.730	12.750	12.590	12.640	12.640	8,722,380
2025-08-11	12.630	12.740	12.520	12.720	12.720	12,251,762
2025-08-08	12.440	12.770	12.330	12.620	12.620	16,892,494
2025-08-07	12.700	12.740	12.450	12.450	12.450	10,860,468
2025-08-06	12.630	12.660	12.390	12.500	12.500	15,028,333
2025-08-05	12.590	12.790	12.510	12.670	12.670	16,111,288
2025-08-04	12.400	12.720	12.380	12.510	12.510	16,875,823
2025-08-01	12.940	13.130	12.660	12.670	12.670	18,703,624
2025-07-31	13.030	13.350	12.630	12.680	12.680	28,043,007
2025-07-30	13.370	13.980	13.200	13.250	13.250	34,923,658
2025-07-29	13.150	14.400	13.060	13.750	13.750	49,786,604
2025-07-28	13.620	14.650	13.600	13.600	13.600	53,277,062
2025-07-25	15.900	16.200	15.110	15.110	15.110	37,118,304
2025-07-24	15.390	16.790	13.730	16.790	16.790	65,295,647

← NewerPage 5 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.