Jiangsu Zhongshe Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.500 | 8.670 | 8.480 | 8.560 | 8.560 | 378,920 |
| 2026-10-19 | 8.500 | 8.580 | 8.300 | 8.480 | 8.480 | 728,800 |
| 2026-10-16 | 8.540 | 8.650 | 8.460 | 8.510 | 8.510 | 559,300 |
| 2026-10-15 | 8.780 | 8.780 | 8.500 | 8.520 | 8.520 | 699,820 |
| 2026-10-14 | 8.970 | 9.000 | 8.800 | 8.800 | 8.800 | 648,900 |
| 2026-10-13 | 8.980 | 9.070 | 8.650 | 8.970 | 8.970 | 1,078,504 |
| 2026-10-12 | 9.070 | 9.090 | 8.970 | 8.970 | 8.970 | 252,800 |
| 2026-10-09 | 9.100 | 9.110 | 8.920 | 9.080 | 9.080 | 572,500 |
| 2026-10-08 | 9.150 | 9.180 | 9.070 | 9.090 | 9.090 | 317,700 |
| 2026-09-30 | 9.150 | 9.170 | 9.110 | 9.140 | 9.140 | 272,311 |
| 2026-09-29 | 9.160 | 9.210 | 9.100 | 9.180 | 9.180 | 777,100 |
| 2026-09-28 | 9.250 | 9.250 | 9.100 | 9.160 | 9.160 | 384,800 |
| 2026-09-24 | 9.110 | 9.270 | 9.110 | 9.260 | 9.260 | 258,320 |
| 2026-09-23 | 9.210 | 9.280 | 9.180 | 9.220 | 9.220 | 395,100 |
| 2026-09-22 | 9.230 | 9.250 | 9.170 | 9.210 | 9.210 | 513,300 |
| 2026-09-21 | 9.120 | 9.220 | 9.090 | 9.220 | 9.220 | 571,700 |
| 2026-09-18 | 8.960 | 9.200 | 8.960 | 9.140 | 9.140 | 877,400 |
| 2026-09-17 | 9.000 | 9.040 | 8.960 | 9.010 | 9.010 | 410,600 |
| 2026-09-16 | 8.990 | 9.080 | 8.900 | 9.010 | 9.010 | 520,540 |
| 2026-09-15 | 9.160 | 9.200 | 8.960 | 8.970 | 8.970 | 934,540 |
| 2026-09-14 | 9.000 | 9.170 | 8.990 | 9.160 | 9.160 | 612,200 |
| 2026-09-11 | 9.200 | 9.210 | 8.920 | 8.990 | 8.990 | 1,013,387 |
| 2026-09-10 | 9.330 | 9.400 | 9.210 | 9.210 | 9.210 | 1,218,180 |
| 2026-09-09 | 9.420 | 9.440 | 9.350 | 9.350 | 9.350 | 747,340 |
| 2026-09-08 | 9.400 | 9.500 | 9.390 | 9.400 | 9.400 | 442,000 |
| 2026-09-07 | 9.450 | 9.480 | 9.320 | 9.420 | 9.420 | 919,420 |
| 2026-09-04 | 9.410 | 9.530 | 9.400 | 9.460 | 9.460 | 560,000 |
| 2026-09-03 | 9.600 | 9.610 | 9.350 | 9.350 | 9.350 | 1,024,700 |
| 2026-09-02 | 9.570 | 9.580 | 9.500 | 9.580 | 9.580 | 536,340 |
| 2026-09-01 | 9.520 | 9.590 | 9.460 | 9.570 | 9.570 | 655,407 |
| 2026-08-31 | 9.410 | 9.580 | 9.310 | 9.550 | 9.550 | 1,313,020 |
| 2026-08-28 | 9.460 | 9.470 | 9.290 | 9.410 | 9.410 | 1,154,700 |
| 2026-08-27 | 9.380 | 9.480 | 9.310 | 9.360 | 9.360 | 900,900 |
| 2026-08-26 | 9.300 | 9.380 | 9.250 | 9.330 | 9.330 | 1,118,000 |
| 2026-08-25 | 9.200 | 9.300 | 9.140 | 9.300 | 9.300 | 833,700 |
| 2026-08-24 | 9.120 | 9.240 | 9.040 | 9.180 | 9.180 | 624,500 |
| 2026-08-21 | 9.170 | 9.250 | 9.020 | 9.150 | 9.150 | 544,100 |
| 2026-08-20 | 9.110 | 9.180 | 9.080 | 9.180 | 9.180 | 817,300 |
| 2026-08-19 | 9.390 | 9.420 | 8.980 | 9.110 | 9.110 | 1,258,600 |
| 2026-08-18 | 9.150 | 9.540 | 9.100 | 9.390 | 9.390 | 2,304,600 |
| 2026-08-17 | 9.080 | 9.170 | 8.980 | 9.090 | 9.090 | 1,059,500 |
| 2026-08-14 | 9.000 | 9.140 | 8.970 | 9.010 | 9.010 | 1,013,100 |
| 2026-08-13 | 8.890 | 9.080 | 8.830 | 9.030 | 9.030 | 2,139,067 |
| 2026-08-12 | 8.800 | 8.900 | 8.780 | 8.890 | 8.890 | 1,283,550 |
| 2026-08-11 | 8.800 | 8.820 | 8.730 | 8.800 | 8.800 | 1,145,100 |
| 2026-08-10 | 8.790 | 8.840 | 8.680 | 8.810 | 8.810 | 1,268,800 |
| 2026-08-07 | 8.670 | 8.790 | 8.550 | 8.790 | 8.790 | 2,964,700 |
| 2026-08-06 | 8.490 | 8.730 | 8.490 | 8.670 | 8.670 | 1,426,800 |
| 2026-08-05 | 8.590 | 8.630 | 8.460 | 8.550 | 8.550 | 1,322,800 |
| 2026-08-04 | 8.680 | 8.700 | 8.480 | 8.590 | 8.590 | 1,688,200 |
| 2026-08-03 | 8.490 | 8.650 | 8.430 | 8.650 | 8.650 | 1,275,800 |
| 2026-07-31 | 8.350 | 8.490 | 8.350 | 8.480 | 8.480 | 927,700 |
| 2026-07-30 | 8.540 | 8.600 | 8.290 | 8.380 | 8.380 | 881,340 |
| 2026-07-29 | 8.400 | 8.530 | 8.390 | 8.510 | 8.510 | 635,782 |
| 2026-07-28 | 8.390 | 8.520 | 8.350 | 8.390 | 8.390 | 601,400 |
| 2026-07-27 | 8.250 | 8.430 | 8.240 | 8.420 | 8.420 | 950,182 |
| 2026-07-24 | 8.360 | 8.370 | 8.170 | 8.330 | 8.330 | 1,118,800 |
| 2026-07-23 | 8.100 | 8.470 | 8.060 | 8.450 | 8.450 | 2,991,029 |
| 2026-07-22 | 8.150 | 8.260 | 8.010 | 8.070 | 8.070 | 928,376 |
| 2026-07-21 | 8.190 | 8.310 | 8.060 | 8.110 | 8.110 | 1,859,736 |
Page 1 of 5 · 243 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.