Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.930 | 5.980 | 5.880 | 5.940 | 5.442 | 17,053,759 |
| 2022-07-29 | 6.040 | 6.040 | 5.900 | 5.960 | 5.460 | 24,996,932 |
| 2022-07-28 | 5.910 | 6.110 | 5.880 | 6.010 | 5.506 | 34,378,988 |
| 2022-07-27 | 5.880 | 5.910 | 5.820 | 5.880 | 5.387 | 19,335,416 |
| 2022-07-26 | 5.680 | 5.870 | 5.660 | 5.860 | 5.368 | 23,277,592 |
| 2022-07-25 | 5.880 | 5.930 | 5.680 | 5.690 | 5.213 | 31,046,827 |
| 2022-07-22 | 5.920 | 5.990 | 5.790 | 5.890 | 5.396 | 26,849,688 |
| 2022-07-21 | 5.990 | 6.010 | 5.900 | 5.950 | 5.451 | 26,089,997 |
| 2022-07-20 | 6.100 | 6.110 | 5.970 | 6.000 | 5.497 | 30,501,710 |
| 2022-07-19 | 6.130 | 6.170 | 6.030 | 6.070 | 5.561 | 21,606,642 |
| 2022-07-18 | 6.010 | 6.160 | 5.980 | 6.140 | 5.625 | 27,677,761 |
| 2022-07-15 | 6.080 | 6.210 | 6.000 | 6.000 | 5.497 | 29,690,021 |
| 2022-07-14 | 5.990 | 6.130 | 5.950 | 6.090 | 5.579 | 25,843,450 |
| 2022-07-13 | 5.900 | 6.030 | 5.880 | 5.980 | 5.478 | 19,809,585 |
| 2022-07-12 | 5.990 | 6.100 | 5.860 | 5.890 | 5.396 | 38,727,953 |
| 2022-07-11 | 6.300 | 6.300 | 5.970 | 6.030 | 5.524 | 43,278,879 |
| 2022-07-08 | 6.510 | 6.560 | 6.260 | 6.310 | 5.781 | 39,577,295 |
| 2022-07-07 | 6.280 | 6.640 | 6.240 | 6.530 | 5.982 | 50,140,765 |
| 2022-07-06 | 6.330 | 6.440 | 6.210 | 6.330 | 5.799 | 39,586,434 |
| 2022-07-05 | 6.530 | 6.640 | 6.380 | 6.450 | 5.909 | 57,290,435 |
| 2022-07-04 | 6.590 | 6.720 | 6.300 | 6.570 | 6.019 | 78,843,658 |
| 2022-07-01 | 6.380 | 6.460 | 6.310 | 6.380 | 5.845 | 29,376,041 |
| 2022-06-30 | 6.400 | 6.520 | 6.300 | 6.390 | 5.854 | 42,101,709 |
| 2022-06-29 | 6.870 | 6.950 | 6.400 | 6.400 | 5.863 | 89,325,423 |
| 2022-06-28 | 6.860 | 7.050 | 6.700 | 6.890 | 6.312 | 82,711,198 |
| 2022-06-27 | 6.770 | 7.280 | 6.590 | 6.860 | 6.284 | 179,245,230 |
| 2022-06-24 | 6.400 | 6.720 | 6.400 | 6.720 | 6.156 | 73,529,630 |
| 2022-06-23 | 5.820 | 6.130 | 5.780 | 6.110 | 5.597 | 59,226,337 |
| 2022-06-22 | 6.010 | 6.070 | 5.800 | 5.820 | 5.332 | 37,551,100 |
| 2022-06-21 | 6.120 | 6.150 | 5.950 | 6.010 | 5.506 | 36,926,285 |
| 2022-06-20 | 6.160 | 6.240 | 6.080 | 6.150 | 5.634 | 45,578,198 |
| 2022-06-17 | 5.900 | 6.270 | 5.900 | 6.160 | 5.643 | 55,208,198 |
| 2022-06-16 | 6.090 | 6.120 | 5.920 | 5.960 | 5.460 | 48,238,329 |
| 2022-06-15 | 6.260 | 6.330 | 6.060 | 6.070 | 5.561 | 75,088,628 |
| 2022-06-14 | 6.220 | 6.280 | 6.060 | 6.250 | 5.726 | 82,565,679 |
| 2022-06-13 | 6.330 | 6.560 | 6.220 | 6.420 | 5.881 | 109,186,219 |
| 2022-06-10 | 5.980 | 6.440 | 5.910 | 6.350 | 5.817 | 108,605,867 |
| 2022-06-09 | 6.270 | 6.300 | 6.020 | 6.140 | 5.625 | 102,319,726 |
| 2022-06-08 | 5.900 | 6.500 | 5.820 | 6.360 | 5.826 | 143,077,671 |
| 2022-06-07 | 6.000 | 6.100 | 5.810 | 5.940 | 5.442 | 90,267,842 |
| 2022-06-06 | 5.770 | 6.100 | 5.660 | 6.060 | 5.552 | 110,052,283 |
| 2022-06-02 | 5.360 | 5.890 | 5.330 | 5.790 | 5.304 | 115,795,418 |
| 2022-06-01 | 5.530 | 5.570 | 5.360 | 5.420 | 4.965 | 60,101,998 |
| 2022-05-31 | 5.480 | 5.610 | 5.420 | 5.500 | 5.039 | 53,450,931 |
| 2022-05-30 | 5.610 | 5.650 | 5.410 | 5.510 | 5.048 | 83,040,804 |
| 2022-05-27 | 5.730 | 6.180 | 5.550 | 5.560 | 5.093 | 124,548,417 |
| 2022-05-26 | 5.530 | 5.880 | 5.340 | 5.860 | 5.368 | 155,670,352 |
| 2022-05-25 | 5.580 | 5.700 | 5.310 | 5.550 | 5.084 | 179,016,039 |
| 2022-05-24 | 6.280 | 6.280 | 5.710 | 5.870 | 5.377 | 242,514,887 |
| 2022-05-23 | 5.710 | 5.710 | 5.710 | 5.710 | 5.231 | 14,092,497 |
| 2022-05-20 | 5.050 | 5.300 | 5.000 | 5.190 | 4.755 | 51,208,239 |
| 2022-05-19 | 4.840 | 5.160 | 4.810 | 5.080 | 4.654 | 45,320,736 |
| 2022-05-18 | 4.950 | 4.990 | 4.850 | 4.900 | 4.489 | 22,794,844 |
| 2022-05-17 | 4.870 | 4.990 | 4.790 | 4.960 | 4.544 | 32,547,593 |
| 2022-05-16 | 4.930 | 5.020 | 4.860 | 4.880 | 4.471 | 23,750,248 |
| 2022-05-13 | 4.900 | 4.930 | 4.800 | 4.860 | 4.452 | 17,145,520 |
| 2022-05-12 | 4.850 | 4.940 | 4.800 | 4.880 | 4.471 | 18,838,724 |
| 2022-05-11 | 4.900 | 5.100 | 4.870 | 4.900 | 4.489 | 29,861,701 |
| 2022-05-10 | 4.640 | 4.860 | 4.600 | 4.830 | 4.425 | 24,733,689 |
| 2022-05-09 | 4.630 | 4.740 | 4.590 | 4.690 | 4.296 | 15,419,817 |
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.