Shanghai Zijiang Enterprise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.570	6.610	6.500	6.550	6.200	19,535,141
2026-07-15	6.370	6.590	6.360	6.580	6.228	18,839,243
2026-07-14	6.280	6.450	6.260	6.400	6.400	21,209,300
2026-07-13	6.200	6.260	6.180	6.240	6.240	17,046,415
2026-07-10	6.140	6.250	6.110	6.200	6.200	14,361,624
2026-07-09	6.170	6.190	6.100	6.140	6.140	13,310,800
2026-07-08	6.210	6.260	6.140	6.180	6.180	11,647,443
2026-07-07	6.340	6.350	6.190	6.210	6.210	13,822,050
2026-07-06	6.300	6.380	6.270	6.330	6.330	15,570,000
2026-07-03	6.250	6.320	6.250	6.290	6.290	12,751,589
2026-07-02	6.230	6.290	6.210	6.250	6.250	14,303,481
2026-07-01	6.190	6.290	6.120	6.240	6.240	16,711,001
2026-06-30	6.210	6.250	6.120	6.200	6.200	11,212,434
2026-06-29	6.280	6.280	6.050	6.230	6.230	16,516,198
2026-06-26	6.450	6.470	6.270	6.290	6.290	16,299,600
2026-06-25	6.520	6.540	6.410	6.460	6.460	11,739,217
2026-06-24	6.590	6.630	6.500	6.530	6.530	13,123,489
2026-06-23	6.550	6.670	6.520	6.550	6.550	12,747,602
2026-06-22	6.550	6.600	6.360	6.570	6.570	18,352,293
2026-06-18	6.670	6.670	6.540	6.560	6.560	12,713,000
2026-06-17	6.690	6.730	6.640	6.670	6.670	10,100,783
2026-06-16	6.660	6.740	6.600	6.710	6.710	16,010,954
2026-06-15	6.610	6.690	6.570	6.640	6.640	17,750,834
2026-06-12	6.390	6.610	6.370	6.600	6.600	24,456,565
2026-06-11	6.430	6.450	6.300	6.360	6.360	12,315,191
2026-06-10	6.400	6.450	6.360	6.440	6.440	10,010,156
2026-06-09	6.390	6.450	6.390	6.410	6.410	10,652,323
2026-06-08	6.500	6.530	6.350	6.400	6.400	17,069,100
2026-06-05	6.520	6.600	6.480	6.540	6.540	13,255,574
2026-06-04	6.590	6.620	6.470	6.500	6.500	12,877,970
2026-06-03	6.660	6.660	6.580	6.600	6.600	12,374,800
2026-06-02	6.690	6.730	6.660	6.660	6.660	12,420,962
2026-06-01	6.660	6.700	6.630	6.690	6.690	14,680,400
2026-05-29	6.620	6.690	6.580	6.650	6.650	14,766,332
2026-05-28	6.590	6.640	6.530	6.590	6.590	11,031,226
2026-05-27	6.670	6.720	6.590	6.610	6.610	13,171,210
2026-05-26	6.650	6.700	6.620	6.690	6.690	11,097,882
2026-05-25	6.710	6.730	6.630	6.660	6.660	16,474,317
2026-05-22	6.700	6.790	6.690	6.730	6.730	12,937,727
2026-05-21	6.820	6.880	6.700	6.720	6.720	18,289,400
2026-05-20	6.770	6.860	6.690	6.820	6.820	20,882,361
2026-05-19	6.700	6.780	6.670	6.770	6.770	13,644,100
2026-05-18	6.740	6.750	6.640	6.700	6.700	18,251,444
2026-05-15	6.830	6.830	6.700	6.750	6.750	20,582,765
2026-05-14	6.960	6.970	6.810	6.810	6.810	22,383,634
2026-05-13	6.940	6.960	6.910	6.940	6.940	17,363,435
2026-05-12	6.910	6.980	6.840	6.970	6.970	28,244,344
2026-05-11	6.940	6.960	6.880	6.910	6.910	26,677,277
2026-05-08	6.940	6.990	6.910	6.940	6.940	20,184,613
2026-05-07	7.030	7.050	6.930	6.970	6.970	25,723,433
2026-05-06	7.010	7.050	6.980	7.010	7.010	31,090,846
2026-04-30	7.080	7.090	6.940	6.980	6.980	44,503,430
2026-04-29	7.130	7.340	7.100	7.140	7.140	61,204,715
2026-04-28	6.890	6.910	6.800	6.860	6.860	19,751,952
2026-04-27	6.920	6.940	6.880	6.910	6.910	11,984,750
2026-04-24	6.960	7.000	6.880	6.920	6.920	17,151,503
2026-04-23	7.030	7.040	6.920	7.000	7.000	16,855,411
2026-04-22	7.020	7.110	7.000	7.020	7.020	20,421,728
2026-04-21	6.930	7.050	6.900	7.030	7.030	18,807,690
2026-04-20	6.980	6.990	6.910	6.910	6.910	16,860,264

← NewerPage 2 of 5 · 241 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.