Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.390 | 5.490 | 5.380 | 5.470 | 5.221 | 15,304,802 |
| 2023-01-30 | 5.400 | 5.460 | 5.370 | 5.410 | 5.163 | 21,019,996 |
| 2023-01-20 | 5.300 | 5.330 | 5.280 | 5.310 | 5.068 | 12,054,515 |
| 2023-01-19 | 5.230 | 5.380 | 5.220 | 5.300 | 5.058 | 15,404,598 |
| 2023-01-18 | 5.210 | 5.240 | 5.190 | 5.220 | 4.982 | 8,339,310 |
| 2023-01-17 | 5.230 | 5.260 | 5.210 | 5.230 | 4.991 | 6,843,500 |
| 2023-01-16 | 5.180 | 5.250 | 5.170 | 5.220 | 4.982 | 9,367,800 |
| 2023-01-13 | 5.180 | 5.190 | 5.140 | 5.190 | 4.953 | 7,355,600 |
| 2023-01-12 | 5.140 | 5.230 | 5.130 | 5.140 | 4.906 | 8,898,868 |
| 2023-01-11 | 5.190 | 5.220 | 5.130 | 5.130 | 4.896 | 9,130,717 |
| 2023-01-10 | 5.250 | 5.250 | 5.170 | 5.200 | 4.963 | 9,583,619 |
| 2023-01-09 | 5.220 | 5.300 | 5.190 | 5.210 | 4.972 | 13,695,083 |
| 2023-01-06 | 5.180 | 5.240 | 5.160 | 5.180 | 4.944 | 9,356,241 |
| 2023-01-05 | 5.190 | 5.190 | 5.130 | 5.160 | 4.925 | 8,327,276 |
| 2023-01-04 | 5.070 | 5.180 | 5.070 | 5.150 | 4.915 | 12,627,120 |
| 2023-01-03 | 5.010 | 5.120 | 4.990 | 5.080 | 4.848 | 13,443,752 |
| 2022-12-30 | 5.000 | 5.030 | 4.980 | 5.000 | 4.772 | 6,641,804 |
| 2022-12-29 | 5.020 | 5.050 | 4.930 | 4.990 | 4.762 | 10,859,080 |
| 2022-12-28 | 5.020 | 5.050 | 4.970 | 5.000 | 4.772 | 7,080,977 |
| 2022-12-27 | 4.990 | 5.050 | 4.930 | 5.030 | 4.801 | 9,011,692 |
| 2022-12-26 | 4.910 | 4.990 | 4.910 | 4.970 | 4.743 | 10,033,007 |
| 2022-12-23 | 4.910 | 4.980 | 4.880 | 4.940 | 4.715 | 8,155,156 |
| 2022-12-22 | 5.020 | 5.040 | 4.900 | 4.920 | 4.696 | 8,717,235 |
| 2022-12-21 | 5.000 | 5.020 | 4.950 | 4.980 | 4.753 | 8,984,085 |
| 2022-12-20 | 5.010 | 5.070 | 4.970 | 5.000 | 4.772 | 10,213,500 |
| 2022-12-19 | 5.150 | 5.210 | 5.010 | 5.040 | 4.810 | 10,666,223 |
| 2022-12-16 | 5.160 | 5.220 | 5.130 | 5.150 | 4.915 | 9,159,503 |
| 2022-12-15 | 5.180 | 5.250 | 5.160 | 5.180 | 4.944 | 7,615,807 |
| 2022-12-14 | 5.220 | 5.250 | 5.160 | 5.180 | 4.944 | 9,408,673 |
| 2022-12-13 | 5.240 | 5.260 | 5.200 | 5.220 | 4.982 | 9,119,918 |
| 2022-12-12 | 5.320 | 5.320 | 5.210 | 5.240 | 5.001 | 10,401,739 |
| 2022-12-09 | 5.280 | 5.350 | 5.270 | 5.310 | 5.068 | 8,014,656 |
| 2022-12-08 | 5.330 | 5.350 | 5.290 | 5.300 | 5.058 | 8,441,402 |
| 2022-12-07 | 5.340 | 5.390 | 5.320 | 5.330 | 5.087 | 9,276,417 |
| 2022-12-06 | 5.400 | 5.420 | 5.330 | 5.360 | 5.116 | 11,991,885 |
| 2022-12-05 | 5.370 | 5.430 | 5.340 | 5.410 | 5.163 | 16,409,493 |
| 2022-12-02 | 5.290 | 5.360 | 5.280 | 5.360 | 5.116 | 11,669,458 |
| 2022-12-01 | 5.290 | 5.350 | 5.280 | 5.300 | 5.058 | 13,174,309 |
| 2022-11-30 | 5.290 | 5.320 | 5.240 | 5.260 | 5.020 | 10,310,083 |
| 2022-11-29 | 5.160 | 5.290 | 5.160 | 5.280 | 5.039 | 12,616,192 |
| 2022-11-28 | 5.170 | 5.190 | 5.080 | 5.170 | 4.934 | 12,688,291 |
| 2022-11-25 | 5.230 | 5.250 | 5.180 | 5.230 | 4.991 | 8,254,457 |
| 2022-11-24 | 5.240 | 5.270 | 5.200 | 5.220 | 4.982 | 7,469,322 |
| 2022-11-23 | 5.220 | 5.280 | 5.150 | 5.230 | 4.991 | 10,988,420 |
| 2022-11-22 | 5.300 | 5.340 | 5.230 | 5.250 | 5.011 | 10,630,601 |
| 2022-11-21 | 5.230 | 5.310 | 5.170 | 5.300 | 5.058 | 9,782,010 |
| 2022-11-18 | 5.300 | 5.320 | 5.240 | 5.240 | 5.001 | 10,459,165 |
| 2022-11-17 | 5.310 | 5.340 | 5.250 | 5.290 | 5.049 | 12,758,836 |
| 2022-11-16 | 5.380 | 5.390 | 5.320 | 5.320 | 5.077 | 8,977,509 |
| 2022-11-15 | 5.320 | 5.400 | 5.300 | 5.370 | 5.125 | 12,518,438 |
| 2022-11-14 | 5.320 | 5.400 | 5.280 | 5.290 | 5.049 | 13,228,701 |
| 2022-11-11 | 5.400 | 5.430 | 5.320 | 5.330 | 5.087 | 13,232,922 |
| 2022-11-10 | 5.290 | 5.320 | 5.240 | 5.290 | 5.049 | 10,140,122 |
| 2022-11-09 | 5.340 | 5.350 | 5.270 | 5.300 | 5.058 | 8,397,121 |
| 2022-11-08 | 5.350 | 5.370 | 5.260 | 5.310 | 5.068 | 12,227,863 |
| 2022-11-07 | 5.370 | 5.420 | 5.320 | 5.350 | 5.106 | 14,002,692 |
| 2022-11-04 | 5.190 | 5.370 | 5.170 | 5.370 | 5.125 | 24,396,000 |
| 2022-11-03 | 5.090 | 5.300 | 5.080 | 5.190 | 4.953 | 21,888,865 |
| 2022-11-02 | 5.100 | 5.180 | 5.080 | 5.130 | 4.896 | 21,644,421 |
| 2022-11-01 | 5.010 | 5.110 | 5.010 | 5.110 | 4.877 | 16,226,300 |
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.