Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.480 | 7.650 | 7.470 | 7.620 | 7.620 | 29,353,996 |
| 2026-01-14 | 7.560 | 7.640 | 7.450 | 7.490 | 7.490 | 37,224,133 |
| 2026-01-13 | 7.600 | 7.650 | 7.520 | 7.540 | 7.540 | 29,757,101 |
| 2026-01-12 | 7.580 | 7.610 | 7.510 | 7.590 | 7.590 | 29,218,096 |
| 2026-01-09 | 7.510 | 7.620 | 7.490 | 7.570 | 7.570 | 24,891,200 |
| 2026-01-08 | 7.500 | 7.540 | 7.450 | 7.500 | 7.500 | 21,240,457 |
| 2026-01-07 | 7.600 | 7.610 | 7.520 | 7.530 | 7.530 | 22,142,081 |
| 2026-01-06 | 7.440 | 7.640 | 7.440 | 7.600 | 7.600 | 33,304,301 |
| 2026-01-05 | 7.350 | 7.430 | 7.330 | 7.430 | 7.430 | 24,833,500 |
| 2025-12-31 | 7.440 | 7.450 | 7.330 | 7.350 | 7.350 | 16,743,216 |
| 2025-12-30 | 7.430 | 7.470 | 7.390 | 7.430 | 7.430 | 14,439,910 |
| 2025-12-29 | 7.530 | 7.530 | 7.390 | 7.460 | 7.460 | 23,926,301 |
| 2025-12-26 | 7.440 | 7.540 | 7.420 | 7.520 | 7.520 | 23,423,455 |
| 2025-12-25 | 7.420 | 7.450 | 7.390 | 7.430 | 7.430 | 15,880,911 |
| 2025-12-24 | 7.340 | 7.420 | 7.330 | 7.420 | 7.420 | 18,246,464 |
| 2025-12-23 | 7.350 | 7.390 | 7.310 | 7.350 | 7.350 | 15,961,401 |
| 2025-12-22 | 7.370 | 7.400 | 7.330 | 7.340 | 7.340 | 15,218,300 |
| 2025-12-19 | 7.240 | 7.380 | 7.240 | 7.370 | 7.370 | 22,813,263 |
| 2025-12-18 | 7.210 | 7.290 | 7.180 | 7.230 | 7.230 | 13,632,234 |
| 2025-12-17 | 7.110 | 7.250 | 7.090 | 7.210 | 7.210 | 18,129,800 |
| 2025-12-16 | 7.180 | 7.180 | 7.080 | 7.130 | 7.130 | 18,177,912 |
| 2025-12-15 | 7.170 | 7.250 | 7.150 | 7.190 | 7.190 | 13,315,192 |
| 2025-12-12 | 7.200 | 7.240 | 7.180 | 7.190 | 7.190 | 16,034,210 |
| 2025-12-11 | 7.250 | 7.280 | 7.180 | 7.190 | 7.190 | 14,764,501 |
| 2025-12-10 | 7.250 | 7.300 | 7.200 | 7.260 | 7.260 | 13,636,901 |
| 2025-12-09 | 7.360 | 7.380 | 7.240 | 7.270 | 7.270 | 16,246,583 |
| 2025-12-08 | 7.400 | 7.460 | 7.360 | 7.360 | 7.360 | 19,334,367 |
| 2025-12-05 | 7.300 | 7.400 | 7.280 | 7.380 | 7.380 | 18,211,811 |
| 2025-12-04 | 7.330 | 7.350 | 7.260 | 7.300 | 7.300 | 14,804,582 |
| 2025-12-03 | 7.360 | 7.400 | 7.320 | 7.340 | 7.340 | 13,584,115 |
| 2025-12-02 | 7.320 | 7.390 | 7.280 | 7.370 | 7.370 | 17,331,900 |
| 2025-12-01 | 7.300 | 7.400 | 7.280 | 7.340 | 7.340 | 22,410,858 |
| 2025-11-28 | 7.250 | 7.300 | 7.210 | 7.280 | 7.280 | 16,015,194 |
| 2025-11-27 | 7.260 | 7.340 | 7.240 | 7.250 | 7.250 | 17,007,670 |
| 2025-11-26 | 7.330 | 7.360 | 7.240 | 7.270 | 7.270 | 19,869,138 |
| 2025-11-25 | 7.250 | 7.410 | 7.240 | 7.330 | 7.330 | 26,180,543 |
| 2025-11-24 | 7.180 | 7.260 | 7.140 | 7.220 | 7.220 | 26,937,247 |
| 2025-11-21 | 7.370 | 7.370 | 7.080 | 7.120 | 7.120 | 45,938,312 |
| 2025-11-20 | 7.410 | 7.540 | 7.360 | 7.400 | 7.400 | 26,873,864 |
| 2025-11-19 | 7.440 | 7.570 | 7.320 | 7.370 | 7.370 | 25,758,238 |
| 2025-11-18 | 7.710 | 7.730 | 7.330 | 7.440 | 7.440 | 60,259,138 |
| 2025-11-17 | 7.840 | 7.920 | 7.650 | 7.730 | 7.730 | 32,246,301 |
| 2025-11-14 | 7.960 | 8.000 | 7.830 | 7.840 | 7.840 | 38,831,430 |
| 2025-11-13 | 7.760 | 8.050 | 7.730 | 8.000 | 8.000 | 57,035,510 |
| 2025-11-12 | 7.810 | 7.840 | 7.690 | 7.750 | 7.750 | 26,217,603 |
| 2025-11-11 | 7.820 | 7.880 | 7.770 | 7.840 | 7.840 | 25,002,601 |
| 2025-11-10 | 7.900 | 7.940 | 7.770 | 7.820 | 7.820 | 32,584,307 |
| 2025-11-07 | 7.750 | 7.920 | 7.710 | 7.870 | 7.870 | 36,955,056 |
| 2025-11-06 | 7.650 | 7.820 | 7.630 | 7.770 | 7.770 | 33,085,600 |
| 2025-11-05 | 7.470 | 7.750 | 7.440 | 7.670 | 7.670 | 37,435,939 |
| 2025-11-04 | 7.680 | 7.850 | 7.480 | 7.560 | 7.560 | 44,659,567 |
| 2025-11-03 | 7.890 | 7.920 | 7.600 | 7.680 | 7.680 | 47,043,755 |
| 2025-10-31 | 7.950 | 8.120 | 7.880 | 7.900 | 7.900 | 61,904,791 |
| 2025-10-30 | 8.000 | 8.330 | 7.930 | 8.000 | 8.000 | 108,503,454 |
| 2025-10-29 | 7.650 | 7.810 | 7.640 | 7.800 | 7.800 | 39,022,116 |
| 2025-10-28 | 7.660 | 7.730 | 7.590 | 7.670 | 7.670 | 28,387,900 |
| 2025-10-27 | 7.730 | 7.770 | 7.650 | 7.670 | 7.670 | 37,474,400 |
| 2025-10-24 | 7.670 | 7.730 | 7.640 | 7.700 | 7.700 | 39,627,750 |
| 2025-10-23 | 7.430 | 7.680 | 7.410 | 7.670 | 7.670 | 50,814,474 |
| 2025-10-22 | 7.400 | 7.570 | 7.360 | 7.460 | 7.460 | 34,185,269 |
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.