Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.200	10.280	9.970	10.030	10.011	2,664,633
2025-04-23	10.050	10.220	10.050	10.200	10.180	2,234,302
2025-04-22	10.010	10.100	9.970	10.050	10.031	2,308,100
2025-04-21	9.940	10.030	9.850	9.990	9.971	2,402,500
2025-04-18	9.820	9.970	9.720	9.930	9.911	2,351,400
2025-04-17	9.620	9.970	9.620	9.840	9.821	3,783,000
2025-04-16	9.920	9.980	9.510	9.710	9.691	3,475,200
2025-04-15	9.950	9.990	9.840	9.940	9.921	1,922,219
2025-04-14	9.840	10.040	9.840	9.920	9.901	3,033,800
2025-04-11	9.790	9.910	9.710	9.780	9.761	2,890,316
2025-04-10	9.680	10.040	9.630	9.840	9.821	6,657,420
2025-04-09	9.060	9.540	8.400	9.480	9.462	7,370,129
2025-04-08	9.420	9.570	8.860	9.060	9.043	8,500,141
2025-04-07	10.030	10.140	9.440	9.440	9.422	4,320,240
2025-04-03	10.420	10.570	10.380	10.490	10.470	2,396,200
2025-04-02	10.490	10.620	10.420	10.520	10.500	1,769,800
2025-04-01	10.440	10.590	10.380	10.480	10.460	2,777,800
2025-03-31	10.520	10.520	10.160	10.340	10.320	3,157,600
2025-03-28	10.780	10.800	10.450	10.450	10.430	3,250,340
2025-03-27	10.870	10.870	10.530	10.700	10.680	3,722,140
2025-03-26	10.650	10.910	10.650	10.870	10.849	3,215,420
2025-03-25	10.700	10.830	10.530	10.680	10.660	3,761,063
2025-03-24	11.220	11.290	10.520	10.780	10.759	7,121,220
2025-03-21	11.470	11.530	11.200	11.210	11.189	5,839,940
2025-03-20	11.250	11.750	11.180	11.500	11.478	10,257,467
2025-03-19	11.240	11.320	11.160	11.250	11.228	4,643,160
2025-03-18	11.160	11.420	11.080	11.280	11.258	5,628,828
2025-03-17	11.150	11.230	11.070	11.160	11.139	3,735,791
2025-03-14	10.980	11.140	10.820	11.120	11.099	5,467,412
2025-03-13	11.230	11.230	10.810	10.930	10.909	6,887,600
2025-03-12	11.300	11.330	11.220	11.230	11.208	3,948,705
2025-03-11	11.140	11.260	11.090	11.260	11.238	3,767,540
2025-03-10	11.270	11.300	11.140	11.240	11.218	4,551,200
2025-03-07	11.250	11.310	11.150	11.180	11.159	4,885,388
2025-03-06	11.260	11.320	11.140	11.270	11.248	6,599,408
2025-03-05	11.210	11.350	11.130	11.280	11.258	5,282,540
2025-03-04	11.290	11.340	11.110	11.280	11.258	5,873,900
2025-03-03	11.030	11.300	10.970	11.100	11.079	7,299,020
2025-02-28	11.410	11.600	11.080	11.080	11.059	8,029,920
2025-02-27	11.600	11.660	11.260	11.420	11.398	13,799,940
2025-02-26	11.670	11.920	11.450	11.550	11.528	21,824,446
2025-02-25	13.490	13.490	11.710	11.830	11.807	37,682,452
2025-02-24	11.400	12.330	11.310	12.330	12.306	19,266,067
2025-02-21	11.460	11.490	11.010	11.210	11.189	7,062,568
2025-02-20	11.540	11.640	11.250	11.450	11.428	8,249,394
2025-02-19	11.450	11.750	11.250	11.700	11.678	11,534,860
2025-02-18	11.240	11.990	11.190	11.520	11.498	17,014,713
2025-02-17	11.100	11.410	11.100	11.230	11.208	12,932,828
2025-02-14	12.060	12.060	11.340	11.340	11.318	26,718,428
2025-02-13	11.350	12.120	11.350	12.120	12.097	12,371,323
2025-02-12	10.960	11.660	10.900	11.020	10.999	7,680,900
2025-02-11	11.150	11.160	10.920	10.970	10.949	2,587,544
2025-02-10	10.880	11.190	10.850	11.150	11.129	4,259,220
2025-02-07	10.910	11.100	10.760	10.890	10.869	3,717,540
2025-02-06	10.670	10.890	10.600	10.840	10.819	4,639,195
2025-02-05	10.780	10.790	10.560	10.670	10.650	2,504,384
2025-01-27	10.450	10.840	10.450	10.590	10.570	3,684,392
2025-01-24	10.340	10.460	10.270	10.450	10.430	2,336,276
2025-01-23	10.280	10.480	10.280	10.370	10.350	2,945,536
2025-01-22	10.330	10.350	10.160	10.210	10.190	1,771,020

← NewerPage 7 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.