Shanghai Zijiang Enterprise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.080	7.100	6.730	6.830	6.257	31,075,443
2022-01-27	7.270	7.330	6.900	6.930	6.348	23,553,480
2022-01-26	7.440	7.460	7.100	7.240	6.632	22,711,423
2022-01-25	7.490	7.690	7.360	7.370	6.752	13,379,509
2022-01-24	7.680	7.680	7.490	7.510	6.880	13,239,848
2022-01-21	7.960	7.980	7.660	7.690	7.045	19,985,800
2022-01-20	7.820	8.140	7.770	8.000	7.329	19,660,005
2022-01-19	7.900	7.990	7.780	7.920	7.255	12,759,624
2022-01-18	8.120	8.150	7.930	7.990	7.320	15,166,222
2022-01-17	7.750	8.130	7.750	8.050	7.375	24,732,681
2022-01-14	7.620	7.830	7.580	7.710	7.063	18,425,007
2022-01-13	8.130	8.140	7.680	7.680	7.036	36,384,562
2022-01-12	8.140	8.140	7.980	8.060	7.384	22,045,646
2022-01-11	8.050	8.180	7.970	8.000	7.329	24,878,085
2022-01-10	8.070	8.150	7.870	8.080	7.402	19,254,778
2022-01-07	8.340	8.400	8.050	8.080	7.402	34,229,925
2022-01-06	8.470	8.480	8.260	8.320	7.622	30,160,971
2022-01-05	8.890	8.940	8.310	8.490	7.778	37,280,379
2022-01-04	9.200	9.250	8.850	8.980	8.226	28,831,147
2021-12-31	8.800	9.330	8.770	9.180	8.410	40,356,515
2021-12-30	8.770	8.920	8.670	8.800	8.062	18,530,355
2021-12-29	9.020	9.080	8.710	8.820	8.080	20,015,490
2021-12-28	9.020	9.110	8.880	9.020	8.263	20,618,613
2021-12-27	9.160	9.250	8.960	9.000	8.245	21,763,000
2021-12-24	9.450	9.460	9.020	9.200	8.428	37,059,746
2021-12-23	9.050	9.810	9.010	9.450	8.657	103,406,783
2021-12-22	8.290	9.050	8.260	9.050	8.291	62,132,155
2021-12-21	8.170	8.360	8.140	8.230	7.539	11,539,211
2021-12-20	8.340	8.390	8.150	8.170	7.484	18,711,093
2021-12-17	8.550	8.550	8.300	8.310	7.613	18,469,786
2021-12-16	8.530	8.580	8.430	8.550	7.833	14,269,757
2021-12-15	8.500	8.620	8.430	8.530	7.814	18,665,141
2021-12-14	8.700	8.780	8.360	8.550	7.833	41,764,722
2021-12-13	8.970	8.970	8.670	8.750	8.016	23,101,929
2021-12-10	8.820	9.160	8.800	8.890	8.144	27,782,966
2021-12-09	8.970	8.990	8.720	8.880	8.135	21,737,246
2021-12-08	8.720	8.890	8.670	8.840	8.098	19,797,160
2021-12-07	8.970	9.060	8.600	8.680	7.952	24,338,572
2021-12-06	8.910	9.250	8.830	8.870	8.126	36,850,603
2021-12-03	8.890	8.930	8.720	8.870	8.126	27,913,900
2021-12-02	9.080	9.190	8.880	8.890	8.144	29,176,216
2021-12-01	9.190	9.320	8.970	9.100	8.336	34,244,267
2021-11-30	9.240	9.300	9.070	9.100	8.336	31,399,138
2021-11-29	9.080	9.420	9.000	9.200	8.428	25,353,343
2021-11-26	9.140	9.440	9.060	9.290	8.510	28,485,694
2021-11-25	9.010	9.320	8.980	9.220	8.446	25,980,265
2021-11-24	9.590	9.650	8.940	9.140	8.373	60,107,864
2021-11-23	10.020	10.100	9.430	9.680	8.868	55,099,656
2021-11-22	9.750	10.180	9.610	10.100	9.252	36,803,699
2021-11-19	9.860	9.950	9.500	9.820	8.996	29,413,017
2021-11-18	9.650	9.740	9.340	9.610	8.804	28,682,902
2021-11-17	9.610	9.890	9.570	9.680	8.868	31,414,747
2021-11-16	9.900	10.120	9.520	9.600	8.794	42,909,523
2021-11-15	10.810	10.880	9.750	10.030	9.188	73,039,803
2021-11-12	9.850	10.900	9.800	10.750	9.848	71,782,453
2021-11-11	9.590	10.200	9.590	9.930	9.097	52,605,188
2021-11-10	9.270	9.740	9.250	9.690	8.877	60,616,651
2021-11-09	9.540	9.580	9.140	9.300	8.520	91,141,897
2021-11-08	9.140	9.630	9.100	9.630	8.822	100,606,480
2021-11-05	8.900	9.150	8.630	8.750	8.016	48,580,403

← NewerPage 20 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.