Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.810 | 4.830 | 4.730 | 4.730 | 4.730 | 9,697,561 |
| 2024-07-22 | 4.890 | 4.900 | 4.780 | 4.810 | 4.810 | 15,325,500 |
| 2024-07-19 | 4.950 | 4.970 | 4.880 | 4.890 | 4.890 | 15,726,091 |
| 2024-07-18 | 4.950 | 4.960 | 4.870 | 4.960 | 4.960 | 12,054,683 |
| 2024-07-17 | 5.010 | 5.040 | 4.950 | 4.960 | 4.960 | 10,995,300 |
| 2024-07-16 | 5.090 | 5.100 | 5.000 | 5.020 | 5.020 | 11,619,000 |
| 2024-07-15 | 5.120 | 5.160 | 5.090 | 5.110 | 5.110 | 10,223,102 |
| 2024-07-12 | 5.160 | 5.190 | 5.100 | 5.120 | 5.120 | 10,675,510 |
| 2024-07-11 | 5.080 | 5.180 | 5.080 | 5.170 | 5.170 | 14,450,289 |
| 2024-07-10 | 5.070 | 5.120 | 5.010 | 5.020 | 5.020 | 11,315,390 |
| 2024-07-09 | 4.930 | 5.090 | 4.880 | 5.080 | 5.080 | 15,098,325 |
| 2024-07-08 | 5.060 | 5.060 | 4.930 | 4.950 | 4.950 | 14,118,800 |
| 2024-07-05 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-04 | 5.100 | 5.160 | 5.020 | 5.040 | 5.040 | 14,288,601 |
| 2024-07-03 | 5.140 | 5.140 | 5.060 | 5.100 | 5.100 | 17,134,835 |
| 2024-07-02 | 5.430 | 5.430 | 5.340 | 5.390 | 5.390 | 18,122,735 |
| 2024-07-01 | 5.280 | 5.430 | 5.280 | 5.430 | 5.430 | 17,255,010 |
| 2024-06-28 | 5.230 | 5.370 | 5.220 | 5.320 | 5.320 | 15,486,662 |
| 2024-06-27 | 5.370 | 5.390 | 5.230 | 5.230 | 5.230 | 15,180,101 |
| 2024-06-26 | 5.240 | 5.400 | 5.220 | 5.390 | 5.390 | 15,991,700 |
| 2024-06-25 | 5.190 | 5.290 | 5.180 | 5.220 | 5.220 | 13,983,684 |
| 2024-06-24 | 5.300 | 5.330 | 5.160 | 5.190 | 5.190 | 19,354,400 |
| 2024-06-21 | 5.320 | 5.400 | 5.300 | 5.330 | 5.330 | 12,889,839 |
| 2024-06-20 | 5.500 | 5.520 | 5.320 | 5.340 | 5.340 | 18,383,780 |
| 2024-06-19 | 5.560 | 5.560 | 5.480 | 5.500 | 5.500 | 13,549,577 |
| 2024-06-18 | 5.480 | 5.580 | 5.460 | 5.540 | 5.540 | 18,730,244 |
| 2024-06-17 | 5.430 | 5.500 | 5.410 | 5.450 | 5.450 | 18,535,806 |
| 2024-06-14 | 5.430 | 5.460 | 5.350 | 5.460 | 5.460 | 24,759,068 |
| 2024-06-13 | 5.490 | 5.520 | 5.390 | 5.440 | 5.440 | 21,544,880 |
| 2024-06-12 | 5.580 | 5.600 | 5.480 | 5.500 | 5.500 | 22,519,200 |
| 2024-06-11 | 5.540 | 5.620 | 5.470 | 5.590 | 5.590 | 17,666,900 |
| 2024-06-07 | 5.520 | 5.570 | 5.460 | 5.550 | 5.550 | 16,394,300 |
| 2024-06-06 | 5.570 | 5.620 | 5.410 | 5.480 | 5.480 | 26,170,821 |
| 2024-06-05 | 5.670 | 5.690 | 5.580 | 5.590 | 5.590 | 12,476,401 |
| 2024-06-04 | 5.600 | 5.690 | 5.570 | 5.690 | 5.690 | 17,265,357 |
| 2024-06-03 | 5.700 | 5.700 | 5.570 | 5.620 | 5.620 | 18,345,900 |
| 2024-05-31 | 5.680 | 5.720 | 5.650 | 5.680 | 5.680 | 12,359,779 |
| 2024-05-30 | 5.740 | 5.790 | 5.640 | 5.660 | 5.660 | 17,685,018 |
| 2024-05-29 | 5.670 | 5.790 | 5.650 | 5.730 | 5.730 | 20,098,418 |
| 2024-05-28 | 5.790 | 5.790 | 5.650 | 5.690 | 5.690 | 20,454,686 |
| 2024-05-27 | 5.720 | 5.790 | 5.670 | 5.790 | 5.790 | 17,673,800 |
| 2024-05-24 | 5.710 | 5.800 | 5.690 | 5.700 | 5.700 | 20,857,700 |
| 2024-05-23 | 5.900 | 5.900 | 5.700 | 5.730 | 5.730 | 30,482,200 |
| 2024-05-22 | 5.870 | 5.910 | 5.840 | 5.890 | 5.890 | 17,618,800 |
| 2024-05-21 | 5.990 | 5.990 | 5.850 | 5.860 | 5.860 | 28,012,800 |
| 2024-05-20 | 6.070 | 6.150 | 5.970 | 5.990 | 5.990 | 35,431,254 |
| 2024-05-17 | 5.900 | 6.070 | 5.900 | 6.070 | 6.070 | 41,669,311 |
| 2024-05-16 | 5.880 | 6.010 | 5.870 | 5.880 | 5.880 | 29,465,910 |
| 2024-05-15 | 5.900 | 5.990 | 5.850 | 5.870 | 5.870 | 23,208,864 |
| 2024-05-14 | 5.950 | 6.000 | 5.860 | 5.910 | 5.910 | 30,949,809 |
| 2024-05-13 | 6.070 | 6.070 | 5.910 | 5.930 | 5.930 | 54,547,826 |
| 2024-05-10 | 6.280 | 6.290 | 6.120 | 6.140 | 6.140 | 45,170,800 |
| 2024-05-09 | 6.100 | 6.320 | 6.080 | 6.320 | 6.320 | 59,533,279 |
| 2024-05-08 | 6.260 | 6.260 | 6.100 | 6.130 | 6.130 | 52,469,610 |
| 2024-05-07 | 6.370 | 6.420 | 6.260 | 6.300 | 6.300 | 67,022,885 |
| 2024-05-06 | 6.150 | 6.440 | 6.150 | 6.430 | 6.430 | 99,099,914 |
| 2024-04-30 | 6.160 | 6.280 | 6.050 | 6.130 | 6.130 | 87,550,118 |
| 2024-04-29 | 6.070 | 6.130 | 5.910 | 6.000 | 6.000 | 74,771,597 |
| 2024-04-26 | 6.090 | 6.200 | 5.960 | 6.010 | 6.010 | 80,516,929 |
| 2024-04-25 | 6.020 | 6.280 | 5.990 | 6.070 | 6.070 | 73,411,743 |
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.