Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.260 | 5.380 | 5.250 | 5.360 | 5.116 | 11,052,243 |
| 2023-04-25 | 5.390 | 5.420 | 5.170 | 5.270 | 5.030 | 20,293,014 |
| 2023-04-24 | 5.420 | 5.450 | 5.360 | 5.380 | 5.135 | 11,484,201 |
| 2023-04-21 | 5.570 | 5.570 | 5.420 | 5.420 | 5.173 | 13,794,448 |
| 2023-04-20 | 5.520 | 5.570 | 5.460 | 5.570 | 5.316 | 11,771,451 |
| 2023-04-19 | 5.570 | 5.580 | 5.490 | 5.520 | 5.268 | 11,121,812 |
| 2023-04-18 | 5.600 | 5.610 | 5.540 | 5.550 | 5.297 | 8,329,768 |
| 2023-04-17 | 5.560 | 5.600 | 5.530 | 5.590 | 5.335 | 13,153,660 |
| 2023-04-14 | 5.490 | 5.610 | 5.460 | 5.580 | 5.325 | 18,332,040 |
| 2023-04-13 | 5.460 | 5.520 | 5.460 | 5.470 | 5.221 | 10,596,643 |
| 2023-04-12 | 5.450 | 5.520 | 5.440 | 5.470 | 5.221 | 12,047,074 |
| 2023-04-11 | 5.400 | 5.440 | 5.350 | 5.440 | 5.192 | 12,812,407 |
| 2023-04-10 | 5.540 | 5.540 | 5.390 | 5.420 | 5.173 | 20,320,448 |
| 2023-04-07 | 5.490 | 5.580 | 5.470 | 5.550 | 5.297 | 10,180,933 |
| 2023-04-06 | 5.550 | 5.570 | 5.480 | 5.490 | 5.240 | 13,679,008 |
| 2023-04-04 | 5.670 | 5.680 | 5.550 | 5.590 | 5.335 | 15,791,014 |
| 2023-04-03 | 5.680 | 5.700 | 5.650 | 5.670 | 5.411 | 12,316,220 |
| 2023-03-31 | 5.580 | 5.680 | 5.580 | 5.670 | 5.411 | 11,719,945 |
| 2023-03-30 | 5.580 | 5.630 | 5.540 | 5.620 | 5.364 | 11,108,462 |
| 2023-03-29 | 5.620 | 5.660 | 5.560 | 5.590 | 5.335 | 10,726,424 |
| 2023-03-28 | 5.710 | 5.720 | 5.610 | 5.630 | 5.373 | 12,500,259 |
| 2023-03-27 | 5.780 | 5.790 | 5.640 | 5.690 | 5.430 | 19,590,950 |
| 2023-03-24 | 5.720 | 5.810 | 5.700 | 5.770 | 5.507 | 24,262,994 |
| 2023-03-23 | 5.690 | 5.720 | 5.620 | 5.690 | 5.430 | 18,781,348 |
| 2023-03-22 | 5.660 | 5.850 | 5.650 | 5.680 | 5.421 | 38,109,397 |
| 2023-03-21 | 5.550 | 5.570 | 5.510 | 5.560 | 5.306 | 13,441,087 |
| 2023-03-20 | 5.450 | 5.610 | 5.410 | 5.530 | 5.278 | 20,344,630 |
| 2023-03-17 | 5.440 | 5.490 | 5.420 | 5.430 | 5.182 | 11,832,564 |
| 2023-03-16 | 5.450 | 5.500 | 5.400 | 5.420 | 5.173 | 12,844,725 |
| 2023-03-15 | 5.430 | 5.520 | 5.390 | 5.470 | 5.221 | 11,281,276 |
| 2023-03-14 | 5.510 | 5.510 | 5.350 | 5.390 | 5.144 | 13,296,809 |
| 2023-03-13 | 5.490 | 5.530 | 5.430 | 5.490 | 5.240 | 13,885,133 |
| 2023-03-10 | 5.570 | 5.590 | 5.490 | 5.520 | 5.268 | 13,067,722 |
| 2023-03-09 | 5.650 | 5.650 | 5.570 | 5.600 | 5.345 | 9,988,183 |
| 2023-03-08 | 5.590 | 5.640 | 5.560 | 5.630 | 5.373 | 11,668,312 |
| 2023-03-07 | 5.730 | 5.760 | 5.600 | 5.610 | 5.354 | 18,259,352 |
| 2023-03-06 | 5.780 | 5.790 | 5.710 | 5.730 | 5.469 | 13,083,158 |
| 2023-03-03 | 5.770 | 5.810 | 5.720 | 5.760 | 5.497 | 14,800,127 |
| 2023-03-02 | 5.830 | 5.860 | 5.730 | 5.760 | 5.497 | 21,291,729 |
| 2023-03-01 | 5.850 | 5.890 | 5.820 | 5.850 | 5.583 | 13,632,931 |
| 2023-02-28 | 5.810 | 5.890 | 5.790 | 5.860 | 5.593 | 14,841,570 |
| 2023-02-27 | 5.870 | 5.870 | 5.790 | 5.800 | 5.535 | 15,144,975 |
| 2023-02-24 | 5.900 | 5.920 | 5.830 | 5.890 | 5.621 | 16,117,048 |
| 2023-02-23 | 5.950 | 5.960 | 5.820 | 5.880 | 5.612 | 22,027,366 |
| 2023-02-22 | 5.990 | 6.000 | 5.900 | 5.940 | 5.669 | 27,682,632 |
| 2023-02-21 | 6.020 | 6.050 | 5.930 | 5.980 | 5.707 | 20,804,519 |
| 2023-02-20 | 5.920 | 5.970 | 5.860 | 5.970 | 5.698 | 21,721,332 |
| 2023-02-17 | 5.950 | 6.040 | 5.860 | 5.920 | 5.650 | 32,595,161 |
| 2023-02-16 | 6.080 | 6.180 | 5.920 | 5.950 | 5.679 | 47,310,133 |
| 2023-02-15 | 6.130 | 6.140 | 6.040 | 6.120 | 5.841 | 38,625,839 |
| 2023-02-14 | 5.890 | 6.180 | 5.870 | 6.150 | 5.869 | 63,722,171 |
| 2023-02-13 | 5.810 | 5.960 | 5.810 | 5.890 | 5.621 | 35,489,444 |
| 2023-02-10 | 5.800 | 5.990 | 5.780 | 5.810 | 5.545 | 34,471,716 |
| 2023-02-09 | 5.840 | 5.880 | 5.750 | 5.820 | 5.555 | 39,015,986 |
| 2023-02-08 | 5.600 | 5.980 | 5.580 | 5.870 | 5.602 | 60,116,734 |
| 2023-02-07 | 5.480 | 5.580 | 5.440 | 5.580 | 5.325 | 18,101,185 |
| 2023-02-06 | 5.480 | 5.490 | 5.420 | 5.450 | 5.201 | 13,186,040 |
| 2023-02-03 | 5.530 | 5.580 | 5.450 | 5.520 | 5.268 | 19,490,550 |
| 2023-02-02 | 5.620 | 5.640 | 5.530 | 5.560 | 5.306 | 17,518,839 |
| 2023-02-01 | 5.480 | 5.560 | 5.430 | 5.560 | 5.306 | 19,352,822 |
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.