Shanghai Zijiang Enterprise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.520	4.550	4.470	4.490	4.490	6,719,061
2024-01-18	4.560	4.570	4.390	4.530	4.530	15,891,728
2024-01-17	4.640	4.650	4.560	4.570	4.570	6,128,608
2024-01-16	4.660	4.670	4.590	4.640	4.640	7,483,200
2024-01-15	4.660	4.660	4.660	4.660	4.660	0
2024-01-12	4.650	4.710	4.640	4.660	4.660	7,413,328
2024-01-11	4.620	4.680	4.600	4.660	4.660	7,623,196
2024-01-10	4.600	4.670	4.550	4.630	4.630	8,401,916
2024-01-09	4.590	4.650	4.570	4.600	4.600	7,137,697
2024-01-08	4.690	4.690	4.580	4.580	4.580	11,386,708
2024-01-05	4.730	4.860	4.680	4.690	4.690	13,330,410
2024-01-04	4.720	4.730	4.670	4.710	4.710	6,278,400
2024-01-03	4.700	4.730	4.680	4.720	4.720	7,251,400
2024-01-02	4.680	4.740	4.670	4.710	4.710	7,750,100
2023-12-29	4.670	4.710	4.650	4.700	4.700	11,311,660
2023-12-28	4.550	4.690	4.530	4.680	4.680	13,211,121
2023-12-27	4.530	4.570	4.520	4.550	4.550	5,621,300
2023-12-26	4.600	4.610	4.530	4.550	4.550	7,672,300
2023-12-25	4.570	4.660	4.500	4.600	4.600	16,611,876
2023-12-22	4.620	4.620	4.560	4.590	4.590	10,914,070
2023-12-21	4.570	4.640	4.510	4.610	4.610	10,605,105
2023-12-20	4.670	4.690	4.580	4.590	4.590	8,646,500
2023-12-19	4.680	4.680	4.630	4.670	4.670	9,164,854
2023-12-18	4.740	4.750	4.670	4.680	4.680	9,658,070
2023-12-15	4.750	4.780	4.730	4.750	4.750	7,494,200
2023-12-14	4.790	4.800	4.750	4.750	4.750	6,089,100
2023-12-13	4.810	4.820	4.770	4.770	4.770	7,947,900
2023-12-12	4.810	4.820	4.780	4.810	4.810	5,729,684
2023-12-11	4.780	4.820	4.700	4.820	4.820	16,313,012
2023-12-08	4.810	4.840	4.780	4.790	4.790	20,150,925
2023-12-07	4.750	4.830	4.730	4.800	4.800	20,705,100
2023-12-06	4.730	4.780	4.700	4.750	4.750	10,153,289
2023-12-05	4.820	4.830	4.730	4.730	4.730	13,661,254
2023-12-04	4.860	4.870	4.820	4.820	4.820	13,950,291
2023-12-01	4.850	4.870	4.830	4.850	4.850	10,274,334
2023-11-30	4.890	4.890	4.820	4.860	4.860	10,488,896
2023-11-29	4.900	4.920	4.860	4.880	4.880	10,579,655
2023-11-28	4.870	4.920	4.850	4.910	4.910	12,059,797
2023-11-27	4.900	4.900	4.850	4.890	4.890	13,443,176
2023-11-24	4.950	4.960	4.900	4.910	4.910	10,270,377
2023-11-23	4.910	4.960	4.880	4.940	4.940	10,303,200
2023-11-22	4.950	4.960	4.910	4.910	4.910	11,577,900
2023-11-21	4.950	4.980	4.950	4.950	4.950	13,307,500
2023-11-20	4.940	4.970	4.920	4.960	4.960	9,780,906
2023-11-17	4.920	4.950	4.900	4.940	4.940	10,563,400
2023-11-16	4.960	4.980	4.930	4.930	4.930	9,503,724
2023-11-15	5.000	5.000	4.950	4.970	4.970	11,876,584
2023-11-14	4.940	5.020	4.940	4.970	4.970	14,302,101
2023-11-13	4.920	4.970	4.910	4.970	4.970	20,256,918
2023-11-10	4.900	4.900	4.860	4.900	4.900	9,487,800
2023-11-09	4.910	4.940	4.890	4.900	4.900	12,799,974
2023-11-08	4.940	4.950	4.900	4.920	4.920	16,157,617
2023-11-07	4.900	4.960	4.890	4.940	4.940	19,994,831
2023-11-06	4.860	4.920	4.850	4.920	4.920	25,567,774
2023-11-03	4.820	4.920	4.820	4.880	4.880	27,120,969
2023-11-02	4.830	4.860	4.800	4.830	4.830	26,735,164
2023-11-01	4.900	4.910	4.820	4.840	4.840	37,455,140
2023-10-31	5.270	5.290	4.800	4.880	4.880	83,526,975
2023-10-30	5.250	5.320	5.250	5.310	5.310	9,455,134
2023-10-27	5.200	5.300	5.190	5.290	5.290	9,104,400

← NewerPage 12 of 21 · 1,212 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.