Shanghai Zijiang Enterprise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.710	6.850	6.710	6.760	6.760	21,553,992
2026-10-16	6.610	6.780	6.600	6.740	6.740	29,028,269
2026-10-15	6.690	6.690	6.540	6.560	6.560	25,295,000
2026-10-14	6.650	6.770	6.640	6.690	6.690	22,247,400
2026-10-13	6.660	6.780	6.650	6.670	6.670	28,507,357
2026-10-12	6.590	6.760	6.540	6.730	6.730	39,266,200
2026-10-09	6.420	6.610	6.400	6.600	6.600	42,591,600
2026-10-08	6.350	6.420	6.350	6.400	6.400	16,761,222
2026-09-30	6.260	6.380	6.250	6.360	6.360	18,158,786
2026-09-29	6.190	6.280	6.180	6.260	6.260	12,356,354
2026-09-28	6.200	6.220	6.130	6.200	6.200	13,554,672
2026-09-24	6.220	6.240	6.170	6.200	6.200	8,992,100
2026-09-23	6.250	6.270	6.220	6.220	6.220	8,092,482
2026-09-22	6.260	6.280	6.230	6.240	6.240	8,380,551
2026-09-21	6.240	6.270	6.200	6.250	6.250	12,158,513
2026-09-18	6.250	6.280	6.220	6.230	6.230	9,211,977
2026-09-17	6.330	6.350	6.220	6.250	6.250	14,867,801
2026-09-16	6.310	6.370	6.230	6.350	6.350	20,348,235
2026-09-15	6.270	6.330	6.240	6.300	6.300	17,081,163
2026-09-14	6.240	6.300	6.210	6.270	6.270	11,752,100
2026-09-11	6.260	6.270	6.180	6.250	6.250	15,740,700
2026-09-10	6.270	6.310	6.230	6.270	6.270	12,079,200
2026-09-09	6.290	6.300	6.230	6.280	6.280	11,137,956
2026-09-08	6.150	6.310	6.130	6.290	6.290	29,867,343
2026-09-07	6.130	6.220	6.060	6.150	6.150	23,517,300
2026-09-04	6.120	6.180	6.100	6.110	6.110	13,940,041
2026-09-03	6.130	6.160	6.100	6.100	6.100	11,441,741
2026-09-02	6.150	6.160	6.090	6.120	6.120	14,431,000
2026-09-01	6.120	6.190	6.100	6.160	6.160	18,694,024
2026-08-31	6.190	6.240	6.100	6.120	6.120	23,360,800
2026-08-28	6.280	6.370	6.200	6.210	6.210	49,499,218
2026-08-27	6.080	6.100	6.000	6.040	6.040	14,960,200
2026-08-26	6.090	6.130	6.070	6.090	6.090	11,215,360
2026-08-25	6.050	6.090	6.020	6.080	6.080	8,838,800
2026-08-24	6.000	6.060	5.980	6.040	6.040	11,306,815
2026-08-21	6.000	6.010	5.950	5.980	5.980	7,681,565
2026-08-20	5.970	6.040	5.960	6.000	6.000	9,749,200
2026-08-19	6.000	6.030	5.920	5.960	5.960	17,276,238
2026-08-18	6.030	6.060	5.980	6.000	6.000	11,284,990
2026-08-17	6.040	6.070	5.970	6.060	6.060	13,824,000
2026-08-14	6.120	6.120	6.040	6.040	6.040	11,330,100
2026-08-13	6.140	6.150	6.080	6.100	6.100	14,400,000
2026-08-12	6.130	6.170	6.110	6.140	6.140	10,580,062
2026-08-11	6.160	6.180	6.120	6.120	6.120	9,057,700
2026-08-10	6.130	6.200	6.100	6.160	6.160	16,429,818
2026-08-07	6.170	6.240	6.110	6.120	6.120	16,171,878
2026-08-06	6.240	6.250	6.100	6.150	6.150	17,852,074
2026-08-05	6.280	6.290	6.220	6.230	6.230	12,081,300
2026-08-04	6.390	6.390	6.260	6.270	6.270	16,895,341
2026-08-03	6.320	6.390	6.310	6.380	6.380	13,754,600
2026-07-31	6.310	6.360	6.270	6.340	6.340	16,581,899
2026-07-30	6.230	6.330	6.210	6.310	6.310	18,173,043
2026-07-29	6.090	6.260	6.080	6.250	6.250	19,637,202
2026-07-28	6.060	6.090	6.010	6.080	6.080	11,446,603
2026-07-27	6.040	6.120	6.020	6.080	6.080	12,852,400
2026-07-24	6.190	6.200	6.030	6.040	6.040	16,718,590
2026-07-23	6.030	6.210	6.030	6.190	6.190	19,365,268
2026-07-22	6.160	6.160	5.980	6.060	6.060	35,815,954
2026-07-21	6.550	6.640	6.500	6.550	6.200	30,056,264
2026-07-20	6.500	6.600	6.430	6.560	6.210	24,919,104

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.2500 CNY
2022-08-18	0.2500 CNY
2021-07-22	0.2500 CNY
2020-07-22	0.2000 CNY
2019-07-17	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.