Shanghai Zijiang Enterprise Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.420	6.470	6.370	6.440	6.440	19,445,136
2025-04-21	6.270	6.460	6.240	6.450	6.450	28,665,841
2025-04-18	6.230	6.290	6.210	6.270	6.270	12,773,077
2025-04-17	6.230	6.300	6.170	6.250	6.250	17,524,532
2025-04-16	6.320	6.360	6.160	6.240	6.240	23,581,700
2025-04-15	6.340	6.370	6.280	6.360	6.360	23,322,400
2025-04-14	6.280	6.400	6.270	6.320	6.320	27,314,500
2025-04-11	6.160	6.300	6.150	6.230	6.230	25,213,770
2025-04-10	6.250	6.370	6.230	6.240	6.240	36,736,800
2025-04-09	6.060	6.210	5.700	6.170	6.170	43,427,247
2025-04-08	6.180	6.330	6.010	6.160	6.160	56,834,279
2025-04-07	6.400	6.580	6.260	6.260	6.260	49,030,811
2025-04-03	7.020	7.110	6.930	6.960	6.960	42,845,901
2025-04-02	7.010	7.150	6.970	7.090	7.090	56,606,736
2025-04-01	7.050	7.090	6.970	7.010	7.010	47,222,405
2025-03-31	6.910	7.080	6.900	7.010	7.010	59,526,157
2025-03-28	7.100	7.230	6.950	6.970	6.970	102,856,450
2025-03-27	6.790	6.860	6.740	6.810	6.810	23,212,970
2025-03-26	6.730	6.850	6.710	6.830	6.830	21,245,000
2025-03-25	6.780	6.820	6.660	6.740	6.740	22,067,600
2025-03-24	6.720	6.840	6.670	6.810	6.810	30,791,900
2025-03-21	6.900	6.920	6.710	6.740	6.740	38,796,400
2025-03-20	6.910	7.010	6.860	6.920	6.920	29,466,601
2025-03-19	6.930	6.930	6.870	6.910	6.910	25,430,034
2025-03-18	6.970	7.050	6.920	6.960	6.960	34,533,000
2025-03-17	6.990	7.040	6.940	6.950	6.950	39,397,881
2025-03-14	6.860	6.980	6.800	6.970	6.970	37,739,401
2025-03-13	6.930	6.970	6.760	6.860	6.860	38,146,677
2025-03-12	7.070	7.090	6.920	6.920	6.920	43,112,611
2025-03-11	6.870	7.020	6.830	7.020	7.020	46,778,720
2025-03-10	6.890	6.980	6.810	6.950	6.950	48,702,818
2025-03-07	6.990	7.010	6.850	6.900	6.900	55,143,652
2025-03-06	6.940	7.090	6.940	7.030	7.030	74,016,078
2025-03-05	7.020	7.020	6.830	6.960	6.960	73,781,561
2025-03-04	7.140	7.140	6.940	7.020	7.020	114,973,269
2025-03-03	7.300	7.750	7.160	7.380	7.380	186,473,885
2025-02-28	7.190	7.500	7.060	7.230	7.230	203,923,219
2025-02-27	6.420	7.040	6.380	7.040	7.040	87,491,850
2025-02-26	6.330	6.440	6.330	6.400	6.400	28,281,083
2025-02-25	6.510	6.510	6.300	6.320	6.320	35,476,283
2025-02-24	6.540	6.610	6.460	6.530	6.530	28,128,923
2025-02-21	6.460	6.580	6.440	6.510	6.510	28,221,110
2025-02-20	6.470	6.480	6.340	6.470	6.470	24,241,308
2025-02-19	6.440	6.500	6.410	6.490	6.490	21,084,180
2025-02-18	6.580	6.620	6.430	6.450	6.450	22,197,087
2025-02-17	6.670	6.690	6.540	6.580	6.580	28,688,100
2025-02-14	6.710	6.810	6.640	6.680	6.680	27,675,100
2025-02-13	6.690	6.830	6.680	6.690	6.690	37,140,211
2025-02-12	6.580	6.690	6.580	6.690	6.690	25,971,201
2025-02-11	6.620	6.640	6.510	6.580	6.580	19,790,301
2025-02-10	6.630	6.720	6.620	6.630	6.630	24,095,540
2025-02-07	6.520	6.650	6.470	6.630	6.630	30,457,042
2025-02-06	6.410	6.540	6.350	6.520	6.520	23,302,210
2025-02-05	6.490	6.560	6.410	6.440	6.440	20,082,175
2025-01-27	6.490	6.560	6.420	6.430	6.430	13,397,702
2025-01-24	6.420	6.510	6.380	6.500	6.500	16,759,911
2025-01-23	6.520	6.620	6.410	6.420	6.420	21,168,411
2025-01-22	6.510	6.540	6.450	6.490	6.490	16,278,608
2025-01-21	6.580	6.600	6.450	6.520	6.520	15,901,700
2025-01-20	6.500	6.600	6.500	6.560	6.560	15,942,100

← NewerPage 7 of 21 · 1,212 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.