Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 8.900 | 9.150 | 8.630 | 8.750 | 8.016 | 48,580,403 |
| 2021-11-04 | 8.610 | 9.200 | 8.360 | 8.960 | 8.208 | 58,568,105 |
| 2021-11-03 | 8.120 | 8.800 | 8.120 | 8.570 | 7.851 | 70,703,022 |
| 2021-11-02 | 8.930 | 9.050 | 8.090 | 8.100 | 7.420 | 90,273,541 |
| 2021-11-01 | 9.400 | 9.580 | 8.850 | 8.990 | 8.236 | 68,434,242 |
| 2021-10-29 | 9.720 | 9.830 | 9.200 | 9.690 | 8.877 | 42,100,733 |
| 2021-10-28 | 9.840 | 10.260 | 9.590 | 9.720 | 8.904 | 49,095,356 |
| 2021-10-27 | 9.890 | 10.380 | 9.690 | 9.780 | 8.959 | 58,914,288 |
| 2021-10-26 | 9.240 | 9.990 | 9.240 | 9.890 | 9.060 | 66,222,712 |
| 2021-10-25 | 8.720 | 9.390 | 8.690 | 9.110 | 8.346 | 58,757,505 |
| 2021-10-22 | 9.010 | 9.110 | 8.640 | 8.730 | 7.997 | 36,451,923 |
| 2021-10-21 | 9.460 | 9.600 | 9.000 | 9.000 | 8.245 | 51,096,958 |
| 2021-10-20 | 9.320 | 9.950 | 9.200 | 9.530 | 8.730 | 53,360,050 |
| 2021-10-19 | 9.120 | 9.490 | 9.050 | 9.330 | 8.547 | 41,818,617 |
| 2021-10-18 | 9.110 | 9.390 | 8.950 | 9.150 | 8.382 | 38,039,187 |
| 2021-10-15 | 8.960 | 9.280 | 8.720 | 9.230 | 8.455 | 49,604,832 |
| 2021-10-14 | 8.600 | 9.230 | 8.550 | 9.000 | 8.245 | 33,522,885 |
← NewerPage 21 of 21 · 1,217 trading days
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.