Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.160 | 5.260 | 5.140 | 5.230 | 5.230 | 8,496,200 |
| 2023-10-25 | 5.240 | 5.280 | 5.180 | 5.180 | 5.180 | 7,283,000 |
| 2023-10-24 | 5.040 | 5.180 | 5.040 | 5.170 | 5.170 | 10,575,647 |
| 2023-10-23 | 5.180 | 5.190 | 5.020 | 5.060 | 5.060 | 10,888,100 |
| 2023-10-20 | 5.190 | 5.230 | 5.160 | 5.190 | 5.190 | 8,616,258 |
| 2023-10-19 | 5.200 | 5.270 | 5.180 | 5.200 | 5.200 | 9,608,471 |
| 2023-10-18 | 5.280 | 5.310 | 5.190 | 5.200 | 5.200 | 8,629,000 |
| 2023-10-17 | 5.260 | 5.340 | 5.250 | 5.300 | 5.300 | 11,126,610 |
| 2023-10-16 | 5.310 | 5.310 | 5.210 | 5.270 | 5.270 | 11,670,700 |
| 2023-10-13 | 5.330 | 5.340 | 5.270 | 5.300 | 5.300 | 8,347,700 |
| 2023-10-12 | 5.310 | 5.360 | 5.280 | 5.340 | 5.340 | 8,166,759 |
| 2023-10-11 | 5.320 | 5.350 | 5.280 | 5.290 | 5.290 | 9,314,000 |
| 2023-10-10 | 5.340 | 5.370 | 5.300 | 5.310 | 5.310 | 12,175,400 |
| 2023-10-09 | 5.350 | 5.390 | 5.280 | 5.350 | 5.350 | 15,432,948 |
| 2023-09-28 | 5.350 | 5.410 | 5.340 | 5.370 | 5.370 | 9,949,120 |
| 2023-09-27 | 5.370 | 5.370 | 5.300 | 5.340 | 5.340 | 9,092,998 |
| 2023-09-26 | 5.370 | 5.400 | 5.330 | 5.340 | 5.340 | 8,053,957 |
| 2023-09-25 | 5.370 | 5.420 | 5.370 | 5.390 | 5.390 | 10,150,662 |
| 2023-09-22 | 5.400 | 5.410 | 5.340 | 5.390 | 5.390 | 10,419,601 |
| 2023-09-21 | 5.410 | 5.420 | 5.350 | 5.370 | 5.370 | 9,433,699 |
| 2023-09-20 | 5.420 | 5.450 | 5.380 | 5.390 | 5.390 | 7,567,500 |
| 2023-09-19 | 5.470 | 5.480 | 5.400 | 5.420 | 5.420 | 11,014,429 |
| 2023-09-18 | 5.440 | 5.500 | 5.400 | 5.490 | 5.490 | 11,379,600 |
| 2023-09-15 | 5.420 | 5.460 | 5.400 | 5.420 | 5.420 | 9,152,969 |
| 2023-09-14 | 5.440 | 5.450 | 5.360 | 5.420 | 5.420 | 8,800,369 |
| 2023-09-13 | 5.480 | 5.500 | 5.400 | 5.440 | 5.440 | 9,811,769 |
| 2023-09-12 | 5.490 | 5.490 | 5.440 | 5.480 | 5.480 | 7,678,300 |
| 2023-09-11 | 5.450 | 5.500 | 5.420 | 5.470 | 5.470 | 11,557,462 |
| 2023-09-08 | 5.430 | 5.490 | 5.410 | 5.460 | 5.460 | 10,559,450 |
| 2023-09-07 | 5.500 | 5.530 | 5.420 | 5.430 | 5.430 | 17,909,542 |
| 2023-09-06 | 5.540 | 5.540 | 5.460 | 5.500 | 5.500 | 14,748,977 |
| 2023-09-05 | 5.500 | 5.550 | 5.480 | 5.530 | 5.530 | 21,618,795 |
| 2023-09-04 | 5.490 | 5.550 | 5.460 | 5.520 | 5.520 | 22,269,369 |
| 2023-09-01 | 5.470 | 5.490 | 5.350 | 5.480 | 5.480 | 26,687,193 |
| 2023-08-31 | 5.270 | 5.470 | 5.250 | 5.450 | 5.450 | 46,409,431 |
| 2023-08-30 | 5.160 | 5.380 | 5.140 | 5.280 | 5.280 | 48,936,863 |
| 2023-08-29 | 5.000 | 5.060 | 4.990 | 5.020 | 5.020 | 14,362,647 |
| 2023-08-28 | 5.110 | 5.170 | 5.000 | 5.010 | 5.010 | 18,477,866 |
| 2023-08-25 | 4.950 | 5.000 | 4.890 | 4.910 | 4.910 | 8,553,700 |
| 2023-08-24 | 4.930 | 4.980 | 4.910 | 4.940 | 4.940 | 7,829,735 |
| 2023-08-23 | 5.000 | 5.010 | 4.940 | 4.940 | 4.940 | 8,008,911 |
| 2023-08-22 | 5.000 | 5.050 | 4.960 | 4.990 | 4.990 | 9,950,114 |
| 2023-08-21 | 5.070 | 5.070 | 4.990 | 4.990 | 4.990 | 8,777,720 |
| 2023-08-18 | 5.140 | 5.140 | 5.050 | 5.060 | 5.060 | 6,939,973 |
| 2023-08-17 | 5.050 | 5.160 | 5.000 | 5.140 | 5.140 | 9,008,400 |
| 2023-08-16 | 5.080 | 5.110 | 5.040 | 5.050 | 5.050 | 6,856,235 |
| 2023-08-15 | 5.120 | 5.150 | 5.070 | 5.090 | 5.090 | 6,527,067 |
| 2023-08-14 | 5.110 | 5.130 | 5.060 | 5.130 | 5.130 | 7,630,300 |
| 2023-08-11 | 5.230 | 5.230 | 5.120 | 5.120 | 5.120 | 8,722,959 |
| 2023-08-10 | 5.200 | 5.240 | 5.180 | 5.220 | 5.220 | 6,581,641 |
| 2023-08-09 | 5.230 | 5.240 | 5.190 | 5.210 | 5.210 | 6,275,772 |
| 2023-08-08 | 5.310 | 5.310 | 5.200 | 5.230 | 5.230 | 8,705,905 |
| 2023-08-07 | 5.310 | 5.340 | 5.280 | 5.280 | 5.280 | 8,115,119 |
| 2023-08-04 | 5.320 | 5.420 | 5.320 | 5.330 | 5.330 | 12,828,947 |
| 2023-08-03 | 5.290 | 5.360 | 5.270 | 5.330 | 5.330 | 9,394,578 |
| 2023-08-02 | 5.300 | 5.320 | 5.280 | 5.310 | 5.310 | 7,367,601 |
| 2023-08-01 | 5.330 | 5.350 | 5.300 | 5.300 | 5.300 | 10,095,574 |
| 2023-07-31 | 5.260 | 5.350 | 5.250 | 5.330 | 5.330 | 14,503,143 |
| 2023-07-28 | 5.190 | 5.260 | 5.180 | 5.240 | 5.240 | 8,985,311 |
| 2023-07-27 | 5.250 | 5.270 | 5.190 | 5.210 | 5.210 | 9,533,752 |
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.