Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.020 | 6.280 | 5.990 | 6.070 | 6.070 | 73,411,743 |
| 2024-04-24 | 5.960 | 6.200 | 5.860 | 6.140 | 6.140 | 88,546,797 |
| 2024-04-23 | 5.990 | 6.240 | 5.950 | 5.960 | 5.960 | 85,119,467 |
| 2024-04-22 | 6.380 | 6.380 | 5.970 | 5.990 | 5.990 | 112,870,504 |
| 2024-04-19 | 6.030 | 6.590 | 6.030 | 6.490 | 6.490 | 151,848,231 |
| 2024-04-18 | 5.970 | 6.390 | 5.930 | 6.140 | 6.140 | 172,115,989 |
| 2024-04-17 | 5.550 | 5.920 | 5.550 | 5.920 | 5.920 | 123,460,325 |
| 2024-04-16 | 5.650 | 5.690 | 5.350 | 5.380 | 5.380 | 70,552,822 |
| 2024-04-15 | 5.610 | 5.830 | 5.590 | 5.760 | 5.760 | 84,996,343 |
| 2024-04-12 | 5.870 | 5.940 | 5.610 | 5.630 | 5.630 | 108,341,970 |
| 2024-04-11 | 6.150 | 6.320 | 5.870 | 6.010 | 6.010 | 168,744,637 |
| 2024-04-10 | 6.360 | 6.680 | 6.220 | 6.520 | 6.520 | 244,205,917 |
| 2024-04-09 | 5.490 | 6.070 | 5.460 | 6.070 | 6.070 | 89,692,484 |
| 2024-04-08 | 5.590 | 6.030 | 5.470 | 5.520 | 5.520 | 89,055,909 |
| 2024-04-03 | 5.450 | 5.550 | 5.360 | 5.480 | 5.480 | 55,031,676 |
| 2024-04-02 | 5.240 | 5.450 | 5.200 | 5.410 | 5.410 | 53,436,825 |
| 2024-04-01 | 5.160 | 5.250 | 5.120 | 5.250 | 5.250 | 35,930,595 |
| 2024-03-29 | 5.160 | 5.210 | 5.090 | 5.200 | 5.200 | 16,550,860 |
| 2024-03-28 | 4.960 | 5.260 | 4.960 | 5.210 | 5.210 | 35,708,994 |
| 2024-03-27 | 5.260 | 5.280 | 5.010 | 5.010 | 5.010 | 38,452,639 |
| 2024-03-26 | 5.040 | 5.380 | 5.030 | 5.320 | 5.320 | 36,795,138 |
| 2024-03-25 | 5.030 | 5.120 | 5.020 | 5.050 | 5.050 | 15,500,832 |
| 2024-03-22 | 5.100 | 5.150 | 4.970 | 5.060 | 5.060 | 25,892,600 |
| 2024-03-21 | 4.930 | 5.160 | 4.930 | 5.140 | 5.140 | 28,288,704 |
| 2024-03-20 | 4.920 | 4.970 | 4.890 | 4.950 | 4.950 | 9,150,727 |
| 2024-03-19 | 4.920 | 4.940 | 4.900 | 4.910 | 4.910 | 6,882,418 |
| 2024-03-18 | 4.920 | 4.940 | 4.870 | 4.940 | 4.940 | 10,244,800 |
| 2024-03-15 | 4.870 | 4.920 | 4.840 | 4.910 | 4.910 | 7,969,188 |
| 2024-03-14 | 4.860 | 4.900 | 4.820 | 4.870 | 4.870 | 8,395,563 |
| 2024-03-13 | 4.890 | 4.910 | 4.860 | 4.870 | 4.870 | 8,020,500 |
| 2024-03-12 | 4.920 | 4.930 | 4.860 | 4.890 | 4.890 | 11,725,104 |
| 2024-03-11 | 4.900 | 4.960 | 4.840 | 4.930 | 4.930 | 16,277,364 |
| 2024-03-08 | 4.790 | 4.910 | 4.770 | 4.900 | 4.900 | 15,508,685 |
| 2024-03-07 | 4.750 | 4.820 | 4.750 | 4.790 | 4.790 | 13,730,189 |
| 2024-03-06 | 4.710 | 4.800 | 4.700 | 4.770 | 4.770 | 9,740,963 |
| 2024-03-05 | 4.730 | 4.750 | 4.690 | 4.730 | 4.730 | 7,538,400 |
| 2024-03-04 | 4.780 | 4.790 | 4.690 | 4.750 | 4.750 | 10,460,014 |
| 2024-03-01 | 4.740 | 4.780 | 4.720 | 4.760 | 4.760 | 12,946,357 |
| 2024-02-29 | 4.680 | 4.750 | 4.650 | 4.740 | 4.740 | 11,272,300 |
| 2024-02-28 | 4.730 | 4.830 | 4.650 | 4.660 | 4.660 | 18,016,753 |
| 2024-02-27 | 4.680 | 4.750 | 4.670 | 4.750 | 4.750 | 9,979,108 |
| 2024-02-26 | 4.710 | 4.750 | 4.670 | 4.700 | 4.700 | 13,377,800 |
| 2024-02-23 | 4.700 | 4.720 | 4.610 | 4.710 | 4.710 | 15,439,497 |
| 2024-02-22 | 4.690 | 4.730 | 4.630 | 4.680 | 4.680 | 13,577,839 |
| 2024-02-21 | 4.700 | 4.780 | 4.670 | 4.680 | 4.680 | 14,934,810 |
| 2024-02-20 | 4.670 | 4.720 | 4.610 | 4.700 | 4.700 | 14,749,790 |
| 2024-02-19 | 4.650 | 4.730 | 4.620 | 4.680 | 4.680 | 19,010,592 |
| 2024-02-08 | 4.600 | 4.750 | 4.600 | 4.640 | 4.640 | 26,519,735 |
| 2024-02-07 | 4.300 | 4.580 | 4.280 | 4.550 | 4.550 | 29,661,555 |
| 2024-02-06 | 3.970 | 4.350 | 3.930 | 4.300 | 4.300 | 21,780,379 |
| 2024-02-05 | 4.070 | 4.150 | 3.830 | 4.000 | 4.000 | 23,427,343 |
| 2024-02-02 | 4.250 | 4.280 | 3.990 | 4.130 | 4.130 | 16,878,836 |
| 2024-02-01 | 4.260 | 4.330 | 4.200 | 4.240 | 4.240 | 10,893,172 |
| 2024-01-31 | 4.390 | 4.400 | 4.260 | 4.280 | 4.280 | 11,251,661 |
| 2024-01-30 | 4.500 | 4.520 | 4.370 | 4.380 | 4.380 | 8,522,501 |
| 2024-01-29 | 4.600 | 4.600 | 4.470 | 4.480 | 4.480 | 14,585,593 |
| 2024-01-26 | 4.640 | 4.790 | 4.590 | 4.620 | 4.620 | 19,279,180 |
| 2024-01-25 | 4.450 | 4.650 | 4.430 | 4.650 | 4.650 | 15,442,699 |
| 2024-01-24 | 4.340 | 4.440 | 4.280 | 4.430 | 4.430 | 11,123,163 |
| 2024-01-23 | 4.240 | 4.380 | 4.180 | 4.330 | 4.330 | 11,239,361 |
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.