Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.900	11.460	10.710	11.150	11.129	17,309,148
2024-10-25	10.410	10.770	10.410	10.610	10.590	7,811,540
2024-10-24	10.450	10.560	10.360	10.410	10.390	4,756,695
2024-10-23	10.500	10.700	10.410	10.520	10.500	6,797,415
2024-10-22	10.490	10.640	10.360	10.520	10.500	8,270,980
2024-10-21	10.380	10.690	10.220	10.560	10.540	12,038,713
2024-10-18	10.200	10.570	10.120	10.400	10.380	10,039,460
2024-10-17	10.350	10.480	10.240	10.250	10.230	8,267,980
2024-10-16	10.150	10.430	9.990	10.250	10.230	9,379,679
2024-10-15	10.200	10.860	10.060	10.200	10.180	15,237,825
2024-10-14	10.270	10.440	9.770	10.250	10.230	13,143,099
2024-10-11	11.400	11.410	10.270	10.270	10.250	19,880,759
2024-10-10	10.520	11.410	10.220	11.410	11.388	19,531,324
2024-10-09	10.450	10.500	9.610	10.370	10.350	15,762,631
2024-10-08	11.000	11.000	9.880	10.580	10.560	14,726,135
2024-09-30	9.560	10.100	9.280	10.000	9.981	12,155,868
2024-09-27	9.030	9.330	8.970	9.220	9.202	7,558,244
2024-09-26	8.780	8.970	8.720	8.940	8.923	5,177,344
2024-09-25	8.790	8.910	8.720	8.800	8.783	6,044,200
2024-09-24	8.540	8.700	8.480	8.690	8.673	4,253,000
2024-09-23	8.450	8.500	8.400	8.500	8.484	2,124,500
2024-09-20	8.510	8.570	8.430	8.490	8.474	3,003,080
2024-09-19	8.300	8.550	8.240	8.500	8.484	5,086,360
2024-09-18	8.300	8.340	8.080	8.190	8.174	4,458,800
2024-09-13	8.410	8.680	8.350	8.420	8.404	5,624,500
2024-09-12	8.410	8.430	8.350	8.390	8.374	1,429,352
2024-09-11	8.410	8.450	8.280	8.350	8.334	1,925,452
2024-09-10	8.390	8.440	8.320	8.410	8.394	1,549,460
2024-09-09	8.300	8.390	8.180	8.360	8.344	1,642,804
2024-09-06	8.500	8.570	8.320	8.320	8.304	2,354,492
2024-09-05	8.470	8.520	8.370	8.490	8.474	1,773,560
2024-09-04	8.390	8.500	8.360	8.420	8.404	2,034,400
2024-09-03	8.460	8.570	8.420	8.500	8.484	2,136,460
2024-09-02	8.550	8.650	8.460	8.460	8.444	2,873,224
2024-08-30	8.470	8.680	8.380	8.600	8.584	4,505,324
2024-08-29	8.400	8.450	8.300	8.430	8.414	4,640,128
2024-08-28	8.720	8.730	8.400	8.430	8.414	5,828,820
2024-08-27	8.430	9.030	8.430	8.850	8.833	7,744,104
2024-08-26	8.380	8.680	8.340	8.540	8.524	4,824,560
2024-08-23	8.260	8.300	8.110	8.250	8.234	2,720,200
2024-08-22	8.480	8.540	8.300	8.310	8.294	2,222,600
2024-08-21	8.450	8.510	8.330	8.480	8.464	1,954,600
2024-08-20	8.690	8.690	8.360	8.410	8.394	3,027,848
2024-08-19	8.750	8.830	8.630	8.640	8.623	3,535,660
2024-08-16	8.900	8.950	8.750	8.760	8.743	4,117,248
2024-08-15	8.950	9.030	8.820	8.900	8.883	6,246,320
2024-08-14	9.090	9.290	9.050	9.050	9.033	8,484,372
2024-08-13	8.690	9.230	8.690	9.110	9.093	9,728,792
2024-08-12	8.850	8.890	8.650	8.730	8.713	3,575,340
2024-08-09	8.760	8.950	8.750	8.850	8.833	4,188,880
2024-08-08	8.870	8.890	8.650	8.740	8.723	3,137,980
2024-08-07	8.850	8.950	8.720	8.880	8.863	5,231,220
2024-08-06	8.760	9.080	8.650	8.820	8.803	6,644,808
2024-08-05	8.710	8.860	8.500	8.510	8.494	3,740,700
2024-08-02	8.780	8.950	8.740	8.790	8.773	4,114,800
2024-08-01	8.920	8.950	8.800	8.830	8.813	4,321,056
2024-07-31	8.630	8.840	8.610	8.810	8.793	4,427,156
2024-07-30	8.570	8.700	8.530	8.680	8.663	3,293,600
2024-07-29	8.510	8.620	8.340	8.560	8.544	3,657,920
2024-07-26	8.420	8.480	8.310	8.480	8.464	3,389,520

← NewerPage 9 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.