Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.980 | 6.990 | 6.910 | 6.910 | 6.910 | 16,860,264 |
| 2026-04-17 | 6.990 | 7.000 | 6.940 | 6.970 | 6.970 | 11,642,700 |
| 2026-04-16 | 6.970 | 7.010 | 6.950 | 6.990 | 6.990 | 12,803,988 |
| 2026-04-15 | 7.030 | 7.040 | 6.970 | 6.980 | 6.980 | 11,824,030 |
| 2026-04-14 | 6.990 | 7.010 | 6.940 | 7.000 | 7.000 | 13,326,087 |
| 2026-04-13 | 6.870 | 6.990 | 6.860 | 6.970 | 6.970 | 12,867,162 |
| 2026-04-10 | 6.920 | 7.040 | 6.910 | 6.940 | 6.940 | 18,588,122 |
| 2026-04-09 | 7.000 | 7.000 | 6.870 | 6.890 | 6.890 | 15,699,831 |
| 2026-04-08 | 6.860 | 7.050 | 6.850 | 7.040 | 7.040 | 24,438,292 |
| 2026-04-07 | 6.730 | 6.830 | 6.710 | 6.750 | 6.750 | 9,940,450 |
| 2026-04-03 | 6.840 | 6.860 | 6.710 | 6.730 | 6.730 | 11,442,850 |
| 2026-04-02 | 6.920 | 6.940 | 6.810 | 6.850 | 6.850 | 12,904,918 |
| 2026-04-01 | 6.960 | 6.980 | 6.870 | 6.950 | 6.950 | 17,023,900 |
| 2026-03-31 | 6.940 | 7.010 | 6.890 | 6.890 | 6.890 | 15,558,343 |
| 2026-03-30 | 6.830 | 6.950 | 6.770 | 6.950 | 6.950 | 18,314,822 |
| 2026-03-27 | 6.760 | 6.930 | 6.740 | 6.900 | 6.900 | 16,726,897 |
| 2026-03-26 | 6.840 | 6.950 | 6.810 | 6.840 | 6.840 | 18,890,760 |
| 2026-03-25 | 6.740 | 6.860 | 6.740 | 6.840 | 6.840 | 18,464,319 |
| 2026-03-24 | 6.660 | 6.750 | 6.570 | 6.730 | 6.730 | 21,398,979 |
| 2026-03-23 | 6.850 | 6.900 | 6.470 | 6.540 | 6.540 | 37,946,003 |
| 2026-03-20 | 7.090 | 7.140 | 6.980 | 6.980 | 6.980 | 25,131,170 |
| 2026-03-19 | 7.220 | 7.250 | 7.080 | 7.100 | 7.100 | 22,923,374 |
| 2026-03-18 | 7.300 | 7.330 | 7.190 | 7.290 | 7.290 | 19,861,373 |
| 2026-03-17 | 7.350 | 7.440 | 7.300 | 7.300 | 7.300 | 20,597,141 |
| 2026-03-16 | 7.440 | 7.460 | 7.310 | 7.340 | 7.340 | 20,557,980 |
| 2026-03-13 | 7.400 | 7.580 | 7.390 | 7.450 | 7.450 | 22,895,354 |
| 2026-03-12 | 7.480 | 7.480 | 7.410 | 7.430 | 7.430 | 18,116,557 |
| 2026-03-11 | 7.320 | 7.490 | 7.300 | 7.480 | 7.480 | 28,590,381 |
| 2026-03-10 | 7.350 | 7.410 | 7.290 | 7.310 | 7.310 | 23,691,769 |
| 2026-03-09 | 7.350 | 7.350 | 7.170 | 7.320 | 7.320 | 25,853,087 |
| 2026-03-06 | 7.260 | 7.440 | 7.250 | 7.390 | 7.390 | 19,944,477 |
| 2026-03-05 | 7.300 | 7.400 | 7.250 | 7.280 | 7.280 | 20,842,171 |
| 2026-03-04 | 7.420 | 7.460 | 7.170 | 7.200 | 7.200 | 34,782,463 |
| 2026-03-03 | 7.630 | 7.700 | 7.430 | 7.460 | 7.460 | 36,066,505 |
| 2026-03-02 | 7.690 | 7.740 | 7.590 | 7.670 | 7.670 | 28,864,128 |
| 2026-02-27 | 7.750 | 7.760 | 7.680 | 7.750 | 7.750 | 20,241,818 |
| 2026-02-26 | 7.710 | 7.770 | 7.690 | 7.750 | 7.750 | 19,785,911 |
| 2026-02-25 | 7.710 | 7.790 | 7.680 | 7.710 | 7.710 | 20,200,578 |
| 2026-02-24 | 7.610 | 7.730 | 7.600 | 7.690 | 7.690 | 18,863,424 |
| 2026-02-13 | 7.640 | 7.670 | 7.550 | 7.550 | 7.550 | 18,126,206 |
| 2026-02-12 | 7.710 | 7.720 | 7.630 | 7.660 | 7.660 | 17,756,100 |
| 2026-02-11 | 7.620 | 7.830 | 7.600 | 7.710 | 7.710 | 27,891,761 |
| 2026-02-10 | 7.630 | 7.630 | 7.580 | 7.600 | 7.600 | 13,201,394 |
| 2026-02-09 | 7.640 | 7.670 | 7.590 | 7.620 | 7.620 | 19,715,900 |
| 2026-02-06 | 7.490 | 7.690 | 7.460 | 7.560 | 7.560 | 22,890,200 |
| 2026-02-05 | 7.590 | 7.600 | 7.460 | 7.500 | 7.500 | 18,880,589 |
| 2026-02-04 | 7.520 | 7.610 | 7.450 | 7.580 | 7.580 | 21,224,383 |
| 2026-02-03 | 7.470 | 7.550 | 7.430 | 7.510 | 7.510 | 24,582,481 |
| 2026-02-02 | 7.660 | 7.710 | 7.380 | 7.400 | 7.400 | 37,409,162 |
| 2026-01-30 | 7.730 | 7.790 | 7.570 | 7.700 | 7.700 | 31,453,100 |
| 2026-01-29 | 7.820 | 7.900 | 7.720 | 7.770 | 7.770 | 30,295,061 |
| 2026-01-28 | 7.750 | 7.920 | 7.720 | 7.840 | 7.840 | 28,821,245 |
| 2026-01-27 | 7.860 | 7.890 | 7.640 | 7.770 | 7.770 | 36,113,434 |
| 2026-01-26 | 8.180 | 8.220 | 7.840 | 7.870 | 7.870 | 69,337,978 |
| 2026-01-23 | 7.920 | 8.220 | 7.880 | 8.170 | 8.170 | 53,419,822 |
| 2026-01-22 | 7.840 | 7.970 | 7.820 | 7.920 | 7.920 | 26,385,588 |
| 2026-01-21 | 7.810 | 7.870 | 7.750 | 7.840 | 7.840 | 26,359,688 |
| 2026-01-20 | 7.760 | 7.840 | 7.710 | 7.830 | 7.830 | 31,085,482 |
| 2026-01-19 | 7.590 | 7.780 | 7.570 | 7.770 | 7.770 | 33,740,448 |
| 2026-01-16 | 7.650 | 7.710 | 7.560 | 7.580 | 7.580 | 27,219,144 |
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.