Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 5.270 | 5.270 | 5.210 | 5.230 | 5.230 | 11,527,762 |
| 2023-07-25 | 5.460 | 5.500 | 5.450 | 5.480 | 5.230 | 13,068,927 |
| 2023-07-24 | 5.430 | 5.470 | 5.410 | 5.440 | 5.192 | 7,546,727 |
| 2023-07-21 | 5.450 | 5.480 | 5.420 | 5.450 | 5.201 | 8,035,167 |
| 2023-07-20 | 5.500 | 5.530 | 5.440 | 5.460 | 5.211 | 11,188,627 |
| 2023-07-19 | 5.530 | 5.540 | 5.480 | 5.510 | 5.259 | 9,449,423 |
| 2023-07-18 | 5.440 | 5.500 | 5.440 | 5.480 | 5.230 | 6,639,420 |
| 2023-07-17 | 5.450 | 5.480 | 5.420 | 5.470 | 5.221 | 9,760,979 |
| 2023-07-14 | 5.490 | 5.520 | 5.450 | 5.460 | 5.211 | 10,454,406 |
| 2023-07-13 | 5.460 | 5.510 | 5.430 | 5.490 | 5.240 | 14,419,910 |
| 2023-07-12 | 5.490 | 5.520 | 5.410 | 5.430 | 5.182 | 18,792,067 |
| 2023-07-11 | 5.520 | 5.520 | 5.460 | 5.510 | 5.259 | 11,532,485 |
| 2023-07-10 | 5.540 | 5.560 | 5.460 | 5.500 | 5.249 | 14,158,229 |
| 2023-07-07 | 5.480 | 5.550 | 5.450 | 5.530 | 5.278 | 16,289,363 |
| 2023-07-06 | 5.400 | 5.530 | 5.380 | 5.480 | 5.230 | 22,794,045 |
| 2023-07-05 | 5.390 | 5.430 | 5.360 | 5.390 | 5.144 | 15,557,536 |
| 2023-07-04 | 5.350 | 5.440 | 5.340 | 5.380 | 5.135 | 19,635,470 |
| 2023-07-03 | 5.330 | 5.390 | 5.310 | 5.340 | 5.096 | 23,798,847 |
| 2023-06-30 | 5.110 | 5.350 | 5.100 | 5.320 | 5.077 | 31,632,876 |
| 2023-06-29 | 5.070 | 5.130 | 5.070 | 5.120 | 4.886 | 7,380,553 |
| 2023-06-28 | 5.050 | 5.100 | 5.000 | 5.090 | 4.858 | 8,780,985 |
| 2023-06-27 | 5.010 | 5.080 | 5.000 | 5.050 | 4.820 | 6,766,211 |
| 2023-06-26 | 5.040 | 5.060 | 4.990 | 5.000 | 4.772 | 10,072,686 |
| 2023-06-21 | 5.100 | 5.130 | 5.030 | 5.040 | 4.810 | 10,400,939 |
| 2023-06-20 | 5.160 | 5.160 | 5.100 | 5.100 | 4.867 | 7,601,149 |
| 2023-06-19 | 5.200 | 5.230 | 5.140 | 5.140 | 4.906 | 9,617,944 |
| 2023-06-16 | 5.160 | 5.230 | 5.150 | 5.200 | 4.963 | 10,770,668 |
| 2023-06-15 | 5.140 | 5.180 | 5.120 | 5.170 | 4.934 | 7,253,645 |
| 2023-06-14 | 5.160 | 5.170 | 5.120 | 5.140 | 4.906 | 6,276,169 |
| 2023-06-13 | 5.140 | 5.190 | 5.100 | 5.160 | 4.925 | 9,441,797 |
| 2023-06-12 | 5.090 | 5.170 | 5.060 | 5.130 | 4.896 | 10,274,684 |
| 2023-06-09 | 5.120 | 5.140 | 5.080 | 5.100 | 4.867 | 10,848,917 |
| 2023-06-08 | 5.130 | 5.150 | 5.090 | 5.150 | 4.915 | 8,568,635 |
| 2023-06-07 | 5.140 | 5.170 | 5.120 | 5.130 | 4.896 | 6,819,829 |
| 2023-06-06 | 5.230 | 5.230 | 5.130 | 5.140 | 4.906 | 8,595,376 |
| 2023-06-05 | 5.180 | 5.240 | 5.170 | 5.220 | 4.982 | 10,076,845 |
| 2023-06-02 | 5.150 | 5.190 | 5.140 | 5.180 | 4.944 | 8,792,255 |
| 2023-06-01 | 5.060 | 5.190 | 5.050 | 5.160 | 4.925 | 14,287,125 |
| 2023-05-31 | 5.120 | 5.130 | 5.060 | 5.080 | 4.848 | 10,964,660 |
| 2023-05-30 | 5.150 | 5.180 | 5.080 | 5.140 | 4.906 | 10,569,796 |
| 2023-05-29 | 5.180 | 5.270 | 5.120 | 5.150 | 4.915 | 12,966,240 |
| 2023-05-26 | 5.100 | 5.150 | 5.050 | 5.140 | 4.906 | 10,558,667 |
| 2023-05-25 | 5.150 | 5.180 | 5.050 | 5.110 | 4.877 | 14,523,926 |
| 2023-05-24 | 5.170 | 5.210 | 5.160 | 5.160 | 4.925 | 8,013,825 |
| 2023-05-23 | 5.240 | 5.260 | 5.170 | 5.180 | 4.944 | 10,205,183 |
| 2023-05-22 | 5.250 | 5.270 | 5.220 | 5.220 | 4.982 | 8,869,076 |
| 2023-05-19 | 5.260 | 5.280 | 5.210 | 5.250 | 5.011 | 8,978,795 |
| 2023-05-18 | 5.260 | 5.300 | 5.230 | 5.250 | 5.011 | 11,917,536 |
| 2023-05-17 | 5.170 | 5.290 | 5.150 | 5.290 | 5.049 | 16,515,798 |
| 2023-05-16 | 5.240 | 5.250 | 5.140 | 5.150 | 4.915 | 11,975,390 |
| 2023-05-15 | 5.170 | 5.240 | 5.150 | 5.230 | 4.991 | 9,539,020 |
| 2023-05-12 | 5.210 | 5.230 | 5.140 | 5.150 | 4.915 | 9,660,268 |
| 2023-05-11 | 5.210 | 5.240 | 5.190 | 5.210 | 4.972 | 8,169,800 |
| 2023-05-10 | 5.180 | 5.240 | 5.180 | 5.200 | 4.963 | 11,039,033 |
| 2023-05-09 | 5.230 | 5.290 | 5.180 | 5.200 | 4.963 | 12,584,008 |
| 2023-05-08 | 5.180 | 5.250 | 5.170 | 5.240 | 5.001 | 12,816,560 |
| 2023-05-05 | 5.310 | 5.320 | 5.180 | 5.180 | 4.944 | 16,273,794 |
| 2023-05-04 | 5.320 | 5.380 | 5.280 | 5.320 | 5.077 | 15,968,626 |
| 2023-04-28 | 5.350 | 5.420 | 5.300 | 5.320 | 5.077 | 16,369,791 |
| 2023-04-27 | 5.370 | 5.400 | 5.310 | 5.360 | 5.116 | 9,410,313 |
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.