Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.370	10.450	10.210	10.290	10.270	2,481,780
2025-01-20	10.190	10.450	10.080	10.370	10.350	4,244,020
2025-01-17	10.160	10.290	10.030	10.190	10.170	2,296,856
2025-01-16	10.240	10.400	10.050	10.180	10.161	3,546,600
2025-01-15	10.330	10.380	10.160	10.250	10.230	2,222,840
2025-01-14	9.990	10.370	9.970	10.330	10.310	3,832,900
2025-01-13	9.950	10.030	9.580	9.950	9.931	2,547,176
2025-01-10	10.300	10.350	9.850	9.950	9.931	2,992,000
2025-01-09	10.000	10.600	9.890	10.220	10.200	5,034,308
2025-01-08	10.130	10.290	9.740	10.030	10.011	3,511,300
2025-01-07	9.980	10.230	9.900	10.160	10.141	3,976,088
2025-01-06	10.100	10.650	9.720	9.990	9.971	6,394,480
2025-01-03	10.550	10.650	9.830	9.960	9.941	6,621,450
2025-01-02	10.170	10.550	10.040	10.390	10.370	5,453,180
2024-12-31	10.360	10.530	10.100	10.190	10.170	4,689,838
2024-12-30	10.380	10.500	9.980	10.300	10.280	7,830,760
2024-12-27	10.650	11.070	10.620	10.830	10.809	3,099,640
2024-12-26	10.450	10.850	10.420	10.650	10.630	3,609,820
2024-12-25	10.740	10.810	10.360	10.450	10.430	4,089,760
2024-12-24	10.910	11.080	10.520	10.810	10.789	3,844,580
2024-12-23	11.480	11.480	10.580	10.710	10.689	6,669,400
2024-12-20	11.220	11.680	11.100	11.490	11.468	7,203,260
2024-12-19	11.150	11.360	11.010	11.220	11.199	3,927,200
2024-12-18	11.310	11.480	11.040	11.300	11.278	4,850,920
2024-12-17	12.030	12.080	11.250	11.320	11.298	7,780,508
2024-12-16	11.960	12.250	11.880	12.030	12.007	5,942,000
2024-12-13	12.100	12.200	11.900	12.020	11.997	7,040,264
2024-12-12	12.070	12.190	11.830	12.130	12.107	10,959,932
2024-12-11	11.280	12.530	11.220	12.070	12.047	17,579,088
2024-12-10	11.640	11.670	11.350	11.390	11.368	7,130,500
2024-12-09	11.500	11.580	11.220	11.420	11.398	6,217,320
2024-12-06	11.660	11.860	11.420	11.510	11.488	7,318,800
2024-12-05	11.230	11.750	11.190	11.490	11.468	8,943,196
2024-12-04	11.560	11.560	11.120	11.200	11.179	8,040,900
2024-12-03	11.700	11.830	11.350	11.550	11.528	10,358,940
2024-12-02	11.550	12.360	11.490	11.600	11.578	17,677,080
2024-11-29	11.100	11.990	11.050	11.590	11.568	20,110,580
2024-11-28	10.580	11.610	10.530	11.080	11.059	18,101,348
2024-11-27	10.570	10.570	10.090	10.550	10.530	5,364,580
2024-11-26	10.650	10.710	10.510	10.540	10.520	3,704,660
2024-11-25	10.460	10.660	10.280	10.630	10.610	4,970,590
2024-11-22	10.930	11.040	10.400	10.440	10.420	6,709,900
2024-11-21	11.050	11.170	10.820	10.980	10.959	6,130,312
2024-11-20	10.740	11.000	10.670	10.990	10.969	8,417,958
2024-11-19	10.980	11.090	10.430	10.820	10.799	13,115,208
2024-11-18	11.190	11.600	10.780	10.900	10.879	17,991,252
2024-11-15	10.760	11.650	10.760	11.200	11.179	17,911,272
2024-11-14	11.120	11.170	10.760	10.770	10.749	7,104,600
2024-11-13	10.900	11.220	10.690	11.180	11.159	12,627,140
2024-11-12	11.060	11.130	10.680	10.780	10.759	5,834,369
2024-11-11	10.780	10.890	10.720	10.880	10.859	5,344,645
2024-11-08	11.000	11.140	10.660	10.780	10.759	8,031,258
2024-11-07	10.690	11.110	10.580	11.000	10.979	8,364,688
2024-11-06	10.680	11.090	10.650	10.800	10.779	10,657,088
2024-11-05	10.300	10.490	10.250	10.460	10.440	5,662,200
2024-11-04	10.100	10.380	10.050	10.320	10.300	5,346,508
2024-11-01	10.610	10.670	10.080	10.170	10.151	8,081,104
2024-10-31	10.620	10.860	10.540	10.650	10.630	7,977,820
2024-10-30	10.650	10.850	10.480	10.600	10.580	7,340,200
2024-10-29	11.000	11.300	10.750	10.780	10.759	11,160,000

← NewerPage 8 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.