Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.310 | 7.450 | 7.280 | 7.430 | 7.430 | 32,812,333 |
| 2025-10-20 | 7.380 | 7.440 | 7.220 | 7.300 | 7.300 | 32,358,175 |
| 2025-10-17 | 7.490 | 7.630 | 7.290 | 7.320 | 7.320 | 48,274,322 |
| 2025-10-16 | 7.510 | 7.590 | 7.470 | 7.510 | 7.510 | 51,591,982 |
| 2025-10-15 | 7.400 | 7.620 | 7.340 | 7.580 | 7.580 | 96,687,394 |
| 2025-10-14 | 7.350 | 7.410 | 7.170 | 7.220 | 7.220 | 32,756,929 |
| 2025-10-13 | 7.150 | 7.370 | 7.080 | 7.340 | 7.340 | 32,609,633 |
| 2025-10-10 | 7.490 | 7.490 | 7.350 | 7.390 | 7.390 | 30,633,071 |
| 2025-10-09 | 7.400 | 7.520 | 7.350 | 7.480 | 7.480 | 38,445,107 |
| 2025-09-30 | 7.430 | 7.480 | 7.350 | 7.400 | 7.400 | 30,491,511 |
| 2025-09-29 | 7.260 | 7.460 | 7.220 | 7.400 | 7.400 | 38,612,149 |
| 2025-09-26 | 7.250 | 7.320 | 7.190 | 7.260 | 7.260 | 29,158,250 |
| 2025-09-25 | 7.310 | 7.330 | 7.210 | 7.240 | 7.240 | 35,165,500 |
| 2025-09-24 | 7.140 | 7.360 | 7.120 | 7.340 | 7.340 | 34,273,171 |
| 2025-09-23 | 7.340 | 7.360 | 7.040 | 7.150 | 7.150 | 53,039,295 |
| 2025-09-22 | 7.430 | 7.490 | 7.300 | 7.360 | 7.360 | 26,997,639 |
| 2025-09-19 | 7.380 | 7.490 | 7.360 | 7.440 | 7.440 | 29,757,999 |
| 2025-09-18 | 7.520 | 7.550 | 7.350 | 7.420 | 7.420 | 46,283,947 |
| 2025-09-17 | 7.480 | 7.610 | 7.450 | 7.520 | 7.520 | 35,708,060 |
| 2025-09-16 | 7.620 | 7.630 | 7.390 | 7.530 | 7.530 | 54,181,641 |
| 2025-09-15 | 7.550 | 7.720 | 7.530 | 7.610 | 7.610 | 69,099,424 |
| 2025-09-12 | 7.670 | 7.670 | 7.480 | 7.550 | 7.550 | 55,590,080 |
| 2025-09-11 | 7.700 | 7.700 | 7.520 | 7.680 | 7.680 | 60,963,079 |
| 2025-09-10 | 7.800 | 7.890 | 7.630 | 7.650 | 7.650 | 72,065,174 |
| 2025-09-09 | 7.800 | 8.140 | 7.740 | 7.770 | 7.770 | 114,118,321 |
| 2025-09-08 | 7.730 | 8.180 | 7.520 | 7.910 | 7.910 | 173,301,733 |
| 2025-09-05 | 7.240 | 7.490 | 7.240 | 7.480 | 7.480 | 104,242,115 |
| 2025-09-04 | 7.520 | 7.550 | 7.090 | 7.240 | 7.240 | 93,069,591 |
| 2025-09-03 | 7.520 | 7.540 | 7.310 | 7.470 | 7.470 | 88,875,197 |
| 2025-09-02 | 7.640 | 7.780 | 7.360 | 7.520 | 7.520 | 148,766,012 |
| 2025-09-01 | 7.010 | 7.720 | 7.000 | 7.720 | 7.720 | 202,265,781 |
| 2025-08-29 | 6.990 | 7.240 | 6.910 | 7.020 | 7.020 | 183,139,847 |
| 2025-08-28 | 6.800 | 7.070 | 6.800 | 7.070 | 7.070 | 194,830,683 |
| 2025-08-27 | 6.520 | 6.560 | 6.430 | 6.430 | 6.430 | 30,675,784 |
| 2025-08-26 | 6.510 | 6.540 | 6.460 | 6.520 | 6.520 | 22,792,601 |
| 2025-08-25 | 6.500 | 6.520 | 6.460 | 6.520 | 6.520 | 28,471,085 |
| 2025-08-22 | 6.470 | 6.500 | 6.430 | 6.480 | 6.480 | 21,566,118 |
| 2025-08-21 | 6.490 | 6.500 | 6.450 | 6.480 | 6.480 | 21,150,370 |
| 2025-08-20 | 6.390 | 6.470 | 6.360 | 6.470 | 6.470 | 28,075,226 |
| 2025-08-19 | 6.400 | 6.410 | 6.350 | 6.390 | 6.390 | 20,146,602 |
| 2025-08-18 | 6.380 | 6.430 | 6.370 | 6.390 | 6.390 | 21,448,101 |
| 2025-08-15 | 6.290 | 6.400 | 6.280 | 6.380 | 6.380 | 19,264,594 |
| 2025-08-14 | 6.380 | 6.410 | 6.300 | 6.300 | 6.300 | 21,319,502 |
| 2025-08-13 | 6.380 | 6.390 | 6.360 | 6.390 | 6.390 | 15,685,237 |
| 2025-08-12 | 6.360 | 6.370 | 6.330 | 6.360 | 6.360 | 12,944,032 |
| 2025-08-11 | 6.320 | 6.380 | 6.320 | 6.370 | 6.370 | 17,533,200 |
| 2025-08-08 | 6.320 | 6.330 | 6.280 | 6.320 | 6.320 | 10,665,933 |
| 2025-08-07 | 6.350 | 6.360 | 6.310 | 6.320 | 6.320 | 12,786,281 |
| 2025-08-06 | 6.340 | 6.370 | 6.300 | 6.350 | 6.350 | 15,992,729 |
| 2025-08-05 | 6.330 | 6.350 | 6.310 | 6.350 | 6.350 | 12,145,500 |
| 2025-08-04 | 6.290 | 6.330 | 6.250 | 6.320 | 6.320 | 11,921,370 |
| 2025-08-01 | 6.290 | 6.340 | 6.270 | 6.290 | 6.290 | 10,546,100 |
| 2025-07-31 | 6.390 | 6.400 | 6.280 | 6.290 | 6.290 | 22,928,000 |
| 2025-07-30 | 6.380 | 6.420 | 6.350 | 6.390 | 6.390 | 17,099,010 |
| 2025-07-29 | 6.500 | 6.510 | 6.340 | 6.400 | 6.400 | 36,682,692 |
| 2025-07-28 | 6.540 | 6.570 | 6.480 | 6.510 | 6.510 | 18,643,800 |
| 2025-07-25 | 6.580 | 6.610 | 6.530 | 6.540 | 6.540 | 18,158,338 |
| 2025-07-24 | 6.550 | 6.580 | 6.520 | 6.580 | 6.580 | 20,789,989 |
| 2025-07-23 | 6.620 | 6.640 | 6.540 | 6.550 | 6.550 | 21,757,068 |
| 2025-07-22 | 6.590 | 6.610 | 6.540 | 6.610 | 6.610 | 24,295,885 |
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.