Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.910	15.260	14.580	15.260	15.260	18,488,420
2025-07-22	12.590	13.870	12.500	13.870	13.870	49,549,568
2025-07-21	11.670	12.610	11.600	12.610	12.610	15,759,333
2025-07-18	11.530	11.550	11.400	11.460	11.460	4,145,496
2025-07-17	11.620	11.840	11.470	11.500	11.500	7,996,752
2025-07-16	11.490	11.850	11.420	11.610	11.610	12,410,748
2025-07-15	11.570	12.600	11.250	11.840	11.840	14,853,524
2025-07-14	11.390	11.600	11.350	11.570	11.570	3,769,213
2025-07-11	11.560	11.620	11.250	11.400	11.400	4,348,900
2025-07-10	11.470	11.650	11.300	11.600	11.600	4,408,720
2025-07-09	11.450	11.550	11.370	11.490	11.490	3,705,960
2025-07-08	11.400	11.450	11.330	11.420	11.420	2,675,540
2025-07-07	11.160	11.400	11.120	11.380	11.380	3,153,460
2025-07-04	11.310	11.380	11.160	11.250	11.250	2,771,568
2025-07-03	11.320	11.390	11.270	11.370	11.370	1,936,396
2025-07-02	11.300	11.430	11.200	11.320	11.320	2,627,860
2025-07-01	11.250	11.390	11.160	11.270	11.270	3,519,240
2025-06-30	11.230	11.300	11.140	11.280	11.280	3,493,172
2025-06-27	11.120	11.200	11.060	11.160	11.160	3,213,512
2025-06-26	11.150	11.170	11.020	11.120	11.120	2,690,280
2025-06-25	11.110	11.200	10.950	11.110	11.110	3,199,100
2025-06-24	10.820	11.130	10.740	11.100	11.100	4,001,740
2025-06-23	10.350	10.740	10.300	10.690	10.690	3,805,500
2025-06-20	10.420	10.590	10.320	10.470	10.470	2,421,720
2025-06-19	10.810	10.810	10.360	10.420	10.400	3,624,700
2025-06-18	10.900	10.990	10.720	10.820	10.799	2,826,440
2025-06-17	11.090	11.090	10.840	10.910	10.889	2,549,700
2025-06-16	10.780	11.120	10.780	11.010	10.989	3,683,420
2025-06-13	11.050	11.090	10.780	10.800	10.779	2,836,180
2025-06-12	11.080	11.150	10.970	11.050	11.029	2,094,356
2025-06-11	11.060	11.150	11.040	11.070	11.049	1,931,420
2025-06-10	11.150	11.230	10.910	11.070	11.049	4,164,480
2025-06-09	11.190	11.240	11.000	11.180	11.159	3,269,520
2025-06-06	11.050	11.200	11.030	11.190	11.169	3,529,834
2025-06-05	11.170	11.200	10.940	11.050	11.029	3,325,104
2025-06-04	10.940	11.150	10.890	11.090	11.069	3,717,560
2025-06-03	10.750	10.990	10.720	10.870	10.849	3,497,660
2025-05-30	10.930	11.000	10.740	10.890	10.869	3,136,340
2025-05-29	10.730	10.980	10.610	10.930	10.909	3,550,340
2025-05-28	10.870	10.950	10.650	10.720	10.699	3,076,500
2025-05-27	10.800	10.830	10.620	10.800	10.779	2,779,642
2025-05-26	10.530	10.790	10.500	10.750	10.729	2,292,280
2025-05-23	10.820	10.870	10.560	10.560	10.540	3,492,760
2025-05-22	11.030	11.150	10.800	10.850	10.829	2,942,100
2025-05-21	11.160	11.170	11.000	11.150	11.129	3,201,480
2025-05-20	11.000	11.170	10.870	11.170	11.149	3,771,440
2025-05-19	10.800	11.020	10.760	10.960	10.939	4,946,272
2025-05-16	11.100	11.160	10.550	10.840	10.819	7,704,344
2025-05-15	11.170	11.200	10.930	11.010	10.989	3,068,936
2025-05-14	11.130	11.260	10.980	11.100	11.079	4,598,700
2025-05-13	11.500	11.670	11.090	11.130	11.109	8,834,339
2025-05-12	10.800	11.510	10.700	11.120	11.099	13,340,392
2025-05-09	10.780	10.940	10.720	10.790	10.769	3,340,089
2025-05-08	10.740	10.830	10.620	10.780	10.759	2,359,688
2025-05-07	10.730	10.920	10.620	10.700	10.680	4,670,368
2025-05-06	10.370	10.600	10.350	10.570	10.550	3,485,413
2025-04-30	10.210	10.400	10.180	10.290	10.270	3,172,600
2025-04-29	9.890	10.180	9.840	10.150	10.131	3,173,580
2025-04-28	10.050	10.130	9.840	9.900	9.881	2,929,102
2025-04-25	10.180	10.190	10.010	10.100	10.081	2,829,052

← NewerPage 6 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.