Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.390 | 6.510 | 6.380 | 6.490 | 6.490 | 17,424,131 |
| 2025-01-16 | 6.430 | 6.540 | 6.370 | 6.420 | 6.420 | 21,565,776 |
| 2025-01-15 | 6.400 | 6.450 | 6.340 | 6.360 | 6.360 | 17,305,401 |
| 2025-01-14 | 6.200 | 6.420 | 6.170 | 6.400 | 6.400 | 28,452,614 |
| 2025-01-13 | 6.100 | 6.230 | 6.060 | 6.190 | 6.190 | 17,283,288 |
| 2025-01-10 | 6.250 | 6.310 | 6.130 | 6.150 | 6.150 | 19,259,100 |
| 2025-01-09 | 6.260 | 6.320 | 6.230 | 6.250 | 6.250 | 15,567,100 |
| 2025-01-08 | 6.350 | 6.370 | 6.110 | 6.300 | 6.300 | 24,869,000 |
| 2025-01-07 | 6.320 | 6.390 | 6.260 | 6.360 | 6.360 | 15,336,000 |
| 2025-01-06 | 6.300 | 6.410 | 6.220 | 6.330 | 6.330 | 19,474,300 |
| 2025-01-03 | 6.510 | 6.570 | 6.260 | 6.330 | 6.330 | 26,178,821 |
| 2025-01-02 | 6.610 | 6.750 | 6.430 | 6.490 | 6.490 | 30,861,401 |
| 2024-12-31 | 6.810 | 6.840 | 6.610 | 6.610 | 6.610 | 23,491,501 |
| 2024-12-30 | 6.860 | 6.860 | 6.740 | 6.810 | 6.810 | 20,366,112 |
| 2024-12-27 | 6.820 | 6.950 | 6.770 | 6.860 | 6.860 | 23,608,301 |
| 2024-12-26 | 6.830 | 6.930 | 6.780 | 6.820 | 6.820 | 24,579,200 |
| 2024-12-25 | 6.770 | 6.870 | 6.640 | 6.820 | 6.820 | 29,941,000 |
| 2024-12-24 | 6.700 | 6.770 | 6.660 | 6.750 | 6.750 | 20,452,591 |
| 2024-12-23 | 6.830 | 6.860 | 6.630 | 6.660 | 6.660 | 28,746,010 |
| 2024-12-20 | 6.870 | 6.930 | 6.810 | 6.860 | 6.860 | 25,569,710 |
| 2024-12-19 | 6.860 | 6.940 | 6.760 | 6.890 | 6.890 | 39,913,910 |
| 2024-12-18 | 7.030 | 7.070 | 6.930 | 6.960 | 6.960 | 29,892,715 |
| 2024-12-17 | 7.040 | 7.130 | 6.980 | 7.010 | 7.010 | 36,788,950 |
| 2024-12-16 | 7.300 | 7.340 | 7.030 | 7.070 | 7.070 | 50,405,800 |
| 2024-12-13 | 7.360 | 7.510 | 7.250 | 7.310 | 7.310 | 77,726,552 |
| 2024-12-12 | 7.360 | 7.360 | 7.180 | 7.340 | 7.340 | 44,707,389 |
| 2024-12-11 | 7.210 | 7.440 | 7.210 | 7.310 | 7.310 | 48,003,890 |
| 2024-12-10 | 7.380 | 7.430 | 7.170 | 7.200 | 7.200 | 59,666,400 |
| 2024-12-09 | 7.300 | 7.350 | 7.150 | 7.230 | 7.230 | 42,642,121 |
| 2024-12-06 | 7.260 | 7.360 | 7.150 | 7.290 | 7.290 | 55,903,620 |
| 2024-12-05 | 7.100 | 7.360 | 7.060 | 7.270 | 7.270 | 55,547,189 |
| 2024-12-04 | 7.400 | 7.410 | 7.080 | 7.110 | 7.110 | 69,454,500 |
| 2024-12-03 | 7.190 | 7.450 | 7.120 | 7.390 | 7.390 | 100,148,321 |
| 2024-12-02 | 7.040 | 7.190 | 6.980 | 7.170 | 7.170 | 54,316,945 |
| 2024-11-29 | 7.000 | 7.140 | 6.910 | 7.030 | 7.030 | 52,489,986 |
| 2024-11-28 | 7.130 | 7.250 | 6.980 | 7.000 | 7.000 | 51,691,645 |
| 2024-11-27 | 6.950 | 7.160 | 6.890 | 7.160 | 7.160 | 57,198,401 |
| 2024-11-26 | 7.300 | 7.330 | 6.970 | 6.970 | 6.970 | 81,383,274 |
| 2024-11-25 | 7.220 | 7.450 | 7.050 | 7.410 | 7.410 | 104,102,865 |
| 2024-11-22 | 7.320 | 7.840 | 7.260 | 7.280 | 7.280 | 144,686,529 |
| 2024-11-21 | 7.550 | 7.550 | 7.260 | 7.340 | 7.340 | 87,200,739 |
| 2024-11-20 | 7.330 | 7.640 | 7.280 | 7.550 | 7.550 | 108,239,402 |
| 2024-11-19 | 7.130 | 7.400 | 7.090 | 7.400 | 7.400 | 106,876,101 |
| 2024-11-18 | 7.610 | 7.680 | 7.060 | 7.160 | 7.160 | 135,343,313 |
| 2024-11-15 | 7.750 | 8.220 | 7.360 | 7.450 | 7.450 | 194,570,230 |
| 2024-11-14 | 8.570 | 9.090 | 7.870 | 8.070 | 8.070 | 223,239,165 |
| 2024-11-13 | 8.890 | 9.180 | 8.000 | 8.630 | 8.630 | 282,678,586 |
| 2024-11-12 | 9.060 | 9.340 | 8.410 | 8.410 | 8.410 | 237,552,311 |
| 2024-11-11 | 8.490 | 9.340 | 7.930 | 9.340 | 9.340 | 351,861,231 |
| 2024-11-08 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 25,594,105 |
| 2024-11-07 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 19,818,951 |
| 2024-11-06 | 6.770 | 7.020 | 6.770 | 7.020 | 7.020 | 30,626,560 |
| 2024-11-05 | 6.260 | 6.420 | 6.220 | 6.380 | 6.380 | 69,024,089 |
| 2024-11-04 | 6.180 | 6.500 | 6.100 | 6.350 | 6.350 | 71,674,073 |
| 2024-11-01 | 6.060 | 6.360 | 5.990 | 6.150 | 6.150 | 65,571,649 |
| 2024-10-31 | 5.930 | 6.100 | 5.880 | 6.080 | 6.080 | 46,388,705 |
| 2024-10-30 | 5.810 | 6.010 | 5.780 | 5.950 | 5.950 | 48,251,579 |
| 2024-10-29 | 5.920 | 5.940 | 5.730 | 5.770 | 5.770 | 30,572,717 |
| 2024-10-28 | 5.850 | 5.930 | 5.830 | 5.920 | 5.920 | 30,953,200 |
| 2024-10-25 | 5.700 | 5.820 | 5.690 | 5.820 | 5.820 | 32,325,778 |
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.