Shanghai Zijiang Enterprise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.460	6.580	6.440	6.580	6.580	27,014,561
2025-07-18	6.530	6.540	6.440	6.470	6.470	28,445,542
2025-07-17	6.810	6.840	6.770	6.820	6.820	23,285,476
2025-07-16	6.830	6.840	6.760	6.810	6.810	20,162,900
2025-07-15	6.890	6.900	6.760	6.830	6.830	24,660,199
2025-07-14	6.870	6.940	6.860	6.880	6.880	20,478,086
2025-07-11	6.820	6.910	6.800	6.900	6.900	38,984,711
2025-07-10	6.750	6.790	6.720	6.790	6.790	18,613,703
2025-07-09	6.780	6.830	6.730	6.740	6.740	24,158,476
2025-07-08	6.740	6.810	6.730	6.780	6.780	23,953,800
2025-07-07	6.710	6.770	6.700	6.750	6.750	12,651,400
2025-07-04	6.850	6.860	6.710	6.720	6.720	28,688,701
2025-07-03	6.780	6.850	6.740	6.820	6.820	25,401,801
2025-07-02	6.780	6.840	6.750	6.780	6.780	25,650,500
2025-07-01	6.850	6.930	6.730	6.840	6.840	37,950,200
2025-06-30	6.910	6.960	6.720	6.830	6.830	57,494,443
2025-06-27	6.900	7.140	6.860	6.890	6.890	78,864,806
2025-06-26	6.830	7.080	6.800	6.810	6.810	62,948,068
2025-06-25	6.730	6.850	6.690	6.840	6.840	60,090,865
2025-06-24	6.490	6.750	6.460	6.740	6.740	61,574,915
2025-06-23	6.390	6.460	6.360	6.460	6.460	11,844,432
2025-06-20	6.430	6.570	6.420	6.430	6.430	19,968,741
2025-06-19	6.480	6.530	6.390	6.420	6.420	15,526,800
2025-06-18	6.480	6.510	6.420	6.490	6.490	15,483,200
2025-06-17	6.510	6.540	6.480	6.500	6.500	14,172,734
2025-06-16	6.490	6.520	6.470	6.510	6.510	12,308,601
2025-06-13	6.600	6.650	6.490	6.510	6.510	26,026,859
2025-06-12	6.640	6.650	6.590	6.600	6.600	18,659,925
2025-06-11	6.650	6.790	6.630	6.640	6.640	34,124,071
2025-06-10	6.550	6.830	6.530	6.670	6.670	56,858,439
2025-06-09	6.530	6.570	6.530	6.550	6.550	11,875,381
2025-06-06	6.550	6.570	6.520	6.520	6.520	11,195,700
2025-06-05	6.570	6.620	6.520	6.540	6.540	17,368,742
2025-06-04	6.490	6.590	6.480	6.580	6.580	19,734,130
2025-06-03	6.490	6.530	6.450	6.490	6.490	15,900,500
2025-05-30	6.640	6.640	6.510	6.530	6.530	20,261,100
2025-05-29	6.620	6.680	6.590	6.650	6.650	25,355,832
2025-05-28	6.590	6.690	6.590	6.650	6.650	34,049,353
2025-05-27	6.620	6.660	6.510	6.570	6.570	25,526,590
2025-05-26	6.510	6.750	6.470	6.640	6.640	37,770,957
2025-05-23	6.700	6.710	6.500	6.530	6.530	38,398,590
2025-05-22	6.480	6.720	6.470	6.650	6.650	73,916,249
2025-05-21	6.340	6.680	6.330	6.550	6.550	63,108,976
2025-05-20	6.340	6.380	6.330	6.360	6.360	14,346,112
2025-05-19	6.360	6.370	6.280	6.340	6.340	14,274,318
2025-05-16	6.350	6.380	6.330	6.350	6.350	11,252,405
2025-05-15	6.450	6.460	6.350	6.360	6.360	19,395,420
2025-05-14	6.420	6.480	6.380	6.450	6.450	19,530,162
2025-05-13	6.510	6.540	6.410	6.440	6.440	22,272,537
2025-05-12	6.400	6.470	6.400	6.470	6.470	27,839,936
2025-05-09	6.430	6.430	6.310	6.350	6.350	18,716,498
2025-05-08	6.360	6.430	6.330	6.410	6.410	21,545,330
2025-05-07	6.410	6.490	6.330	6.380	6.380	30,059,101
2025-05-06	6.290	6.380	6.290	6.350	6.350	36,162,065
2025-04-30	6.480	6.510	6.260	6.270	6.270	50,407,724
2025-04-29	6.450	6.530	6.430	6.510	6.510	15,573,910
2025-04-28	6.560	6.570	6.430	6.460	6.460	19,445,901
2025-04-25	6.550	6.610	6.530	6.560	6.560	17,938,170
2025-04-24	6.500	6.590	6.470	6.520	6.520	21,579,358
2025-04-23	6.460	6.550	6.440	6.500	6.500	24,917,505

← NewerPage 6 of 21 · 1,215 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.