Shanghai Zijiang Enterprise Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.680	4.700	4.600	4.630	4.242	17,137,287
2022-05-05	4.670	4.810	4.630	4.780	4.379	25,581,998
2022-04-29	4.570	4.710	4.500	4.690	4.296	34,081,927
2022-04-28	4.550	4.620	4.430	4.510	4.132	33,436,543
2022-04-27	4.210	4.600	4.190	4.560	4.177	44,638,066
2022-04-26	4.530	4.550	4.220	4.270	3.912	35,649,612
2022-04-25	4.880	4.880	4.500	4.500	4.122	43,092,256
2022-04-22	4.900	5.040	4.850	4.960	4.544	26,941,147
2022-04-21	5.260	5.280	4.940	4.990	4.571	33,307,992
2022-04-20	5.400	5.460	5.250	5.280	4.837	25,601,192
2022-04-19	5.430	5.530	5.330	5.350	4.901	20,963,615
2022-04-18	5.330	5.330	5.170	5.330	4.883	15,796,404
2022-04-15	5.400	5.420	5.300	5.310	4.864	15,239,030
2022-04-14	5.490	5.520	5.440	5.460	5.002	12,296,416
2022-04-13	5.630	5.630	5.450	5.460	5.002	19,957,660
2022-04-12	5.450	5.620	5.370	5.610	5.139	25,169,677
2022-04-11	5.660	5.720	5.400	5.460	5.002	25,624,702
2022-04-08	5.670	5.820	5.600	5.700	5.222	23,387,467
2022-04-07	5.890	5.920	5.720	5.730	5.249	20,988,800
2022-04-06	5.900	5.960	5.850	5.930	5.432	25,277,549
2022-04-01	5.890	5.950	5.810	5.910	5.414	23,054,793
2022-03-31	6.000	6.030	5.880	5.940	5.442	21,636,335
2022-03-30	5.910	6.050	5.860	6.030	5.524	22,266,300
2022-03-29	5.960	6.020	5.830	5.870	5.377	21,278,207
2022-03-28	6.020	6.040	5.850	5.960	5.460	19,820,202
2022-03-25	6.110	6.160	5.970	5.980	5.478	18,957,141
2022-03-24	6.150	6.160	6.020	6.080	5.570	17,983,800
2022-03-23	6.210	6.230	6.090	6.150	5.634	18,760,700
2022-03-22	6.270	6.320	6.180	6.210	5.689	20,219,837
2022-03-21	6.270	6.580	6.170	6.270	5.744	37,697,552
2022-03-18	6.140	6.230	6.100	6.220	5.698	15,061,272
2022-03-17	6.040	6.280	6.040	6.130	5.616	21,504,894
2022-03-16	5.900	6.000	5.620	5.980	5.478	26,244,087
2022-03-15	6.110	6.150	5.750	5.780	5.295	24,235,114
2022-03-14	6.310	6.320	6.110	6.120	5.606	19,714,753
2022-03-11	6.270	6.350	6.140	6.330	5.799	24,917,572
2022-03-10	6.260	6.440	6.160	6.370	5.835	33,192,029
2022-03-09	6.190	6.250	5.750	6.010	5.506	33,492,825
2022-03-08	6.640	6.710	6.050	6.160	5.643	33,971,945
2022-03-07	6.820	6.890	6.580	6.660	6.101	23,288,866
2022-03-04	7.020	7.040	6.850	6.860	6.284	20,452,773
2022-03-03	7.050	7.280	7.030	7.040	6.449	29,833,144
2022-03-02	7.030	7.080	6.930	7.030	6.440	18,768,740
2022-03-01	6.950	7.280	6.940	7.050	6.458	33,112,017
2022-02-28	6.970	7.020	6.800	6.950	6.367	17,691,543
2022-02-25	6.890	7.110	6.860	6.930	6.348	23,575,932
2022-02-24	7.040	7.190	6.710	6.820	6.248	28,679,614
2022-02-23	6.770	7.070	6.770	7.050	6.458	30,101,124
2022-02-22	6.850	6.880	6.710	6.770	6.202	15,252,820
2022-02-21	6.800	6.930	6.790	6.920	6.339	18,732,323
2022-02-18	6.760	6.850	6.710	6.850	6.275	20,041,592
2022-02-17	6.730	7.040	6.660	6.850	6.275	32,619,007
2022-02-16	6.750	6.820	6.690	6.710	6.147	16,481,457
2022-02-15	6.600	6.790	6.570	6.680	6.119	19,434,100
2022-02-14	6.600	6.750	6.520	6.570	6.019	20,273,778
2022-02-11	6.800	6.890	6.610	6.660	6.101	23,690,127
2022-02-10	7.000	7.020	6.840	6.890	6.312	23,583,519
2022-02-09	7.070	7.080	6.960	7.000	6.413	17,061,127
2022-02-08	7.110	7.140	6.880	7.040	6.449	18,479,801
2022-02-07	7.020	7.190	6.980	7.080	6.486	17,419,201

← NewerPage 19 of 21 · 1,216 trading daysOlder →

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.