Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.660 | 5.720 | 5.570 | 5.670 | 5.670 | 22,120,662 |
| 2024-10-23 | 5.620 | 5.690 | 5.590 | 5.650 | 5.650 | 22,652,783 |
| 2024-10-22 | 5.560 | 5.660 | 5.540 | 5.630 | 5.630 | 26,210,716 |
| 2024-10-21 | 5.570 | 5.620 | 5.530 | 5.550 | 5.550 | 29,986,547 |
| 2024-10-18 | 5.530 | 5.640 | 5.470 | 5.560 | 5.560 | 30,014,596 |
| 2024-10-17 | 5.600 | 5.620 | 5.490 | 5.500 | 5.500 | 18,726,287 |
| 2024-10-16 | 5.510 | 5.630 | 5.500 | 5.580 | 5.580 | 17,102,062 |
| 2024-10-15 | 5.640 | 5.680 | 5.550 | 5.550 | 5.550 | 21,762,112 |
| 2024-10-14 | 5.610 | 5.710 | 5.510 | 5.670 | 5.670 | 24,879,321 |
| 2024-10-11 | 5.680 | 5.720 | 5.500 | 5.560 | 5.560 | 26,047,258 |
| 2024-10-10 | 5.710 | 5.870 | 5.590 | 5.680 | 5.680 | 32,539,568 |
| 2024-10-09 | 6.100 | 6.100 | 5.620 | 5.660 | 5.660 | 51,925,192 |
| 2024-10-08 | 6.580 | 6.580 | 5.930 | 6.180 | 6.180 | 80,481,347 |
| 2024-09-30 | 5.750 | 6.070 | 5.680 | 5.990 | 5.990 | 73,021,915 |
| 2024-09-27 | 5.560 | 5.660 | 5.500 | 5.620 | 5.620 | 21,577,604 |
| 2024-09-26 | 5.240 | 5.490 | 5.220 | 5.480 | 5.480 | 27,462,500 |
| 2024-09-25 | 5.240 | 5.360 | 5.230 | 5.250 | 5.250 | 27,756,502 |
| 2024-09-24 | 4.960 | 5.190 | 4.950 | 5.190 | 5.190 | 29,182,879 |
| 2024-09-23 | 4.900 | 4.980 | 4.890 | 4.930 | 4.930 | 7,754,640 |
| 2024-09-20 | 4.950 | 4.970 | 4.870 | 4.920 | 4.920 | 9,966,700 |
| 2024-09-19 | 4.890 | 5.050 | 4.880 | 4.970 | 4.970 | 13,716,900 |
| 2024-09-18 | 4.900 | 4.920 | 4.800 | 4.870 | 4.870 | 9,785,526 |
| 2024-09-13 | 5.000 | 5.000 | 4.900 | 4.910 | 4.910 | 10,212,200 |
| 2024-09-12 | 4.980 | 5.080 | 4.960 | 4.990 | 4.990 | 11,603,623 |
| 2024-09-11 | 4.950 | 5.020 | 4.930 | 4.970 | 4.970 | 9,387,700 |
| 2024-09-10 | 5.080 | 5.090 | 4.890 | 4.980 | 4.980 | 17,269,600 |
| 2024-09-09 | 5.070 | 5.110 | 5.050 | 5.060 | 5.060 | 10,206,100 |
| 2024-09-06 | 5.150 | 5.160 | 5.090 | 5.090 | 5.090 | 12,097,701 |
| 2024-09-05 | 5.130 | 5.180 | 5.110 | 5.140 | 5.140 | 13,473,800 |
| 2024-09-04 | 5.120 | 5.190 | 5.090 | 5.160 | 5.160 | 16,389,020 |
| 2024-09-03 | 5.100 | 5.160 | 5.070 | 5.120 | 5.120 | 14,101,941 |
| 2024-09-02 | 5.080 | 5.150 | 5.050 | 5.090 | 5.090 | 21,065,400 |
| 2024-08-30 | 5.060 | 5.130 | 5.020 | 5.080 | 5.080 | 23,265,613 |
| 2024-08-29 | 4.850 | 5.100 | 4.840 | 5.080 | 5.080 | 24,550,884 |
| 2024-08-28 | 4.900 | 4.920 | 4.840 | 4.880 | 4.880 | 13,050,711 |
| 2024-08-27 | 4.960 | 4.980 | 4.840 | 4.870 | 4.870 | 12,579,400 |
| 2024-08-26 | 4.800 | 4.960 | 4.800 | 4.960 | 4.960 | 14,765,505 |
| 2024-08-23 | 4.850 | 4.860 | 4.780 | 4.800 | 4.800 | 8,397,140 |
| 2024-08-22 | 4.810 | 4.880 | 4.780 | 4.840 | 4.840 | 9,570,308 |
| 2024-08-21 | 4.800 | 4.840 | 4.780 | 4.830 | 4.830 | 7,152,761 |
| 2024-08-20 | 4.910 | 4.930 | 4.790 | 4.800 | 4.800 | 9,486,501 |
| 2024-08-19 | 4.880 | 4.940 | 4.860 | 4.890 | 4.890 | 7,762,839 |
| 2024-08-16 | 4.930 | 4.950 | 4.870 | 4.870 | 4.870 | 7,171,800 |
| 2024-08-15 | 4.860 | 4.960 | 4.830 | 4.930 | 4.930 | 11,808,403 |
| 2024-08-14 | 4.900 | 4.940 | 4.850 | 4.860 | 4.860 | 8,129,931 |
| 2024-08-13 | 4.910 | 4.910 | 4.850 | 4.900 | 4.900 | 6,183,613 |
| 2024-08-12 | 4.890 | 4.920 | 4.840 | 4.900 | 4.900 | 8,947,509 |
| 2024-08-09 | 4.920 | 4.970 | 4.880 | 4.890 | 4.890 | 8,038,011 |
| 2024-08-08 | 4.870 | 4.930 | 4.840 | 4.900 | 4.900 | 8,660,090 |
| 2024-08-07 | 4.930 | 4.940 | 4.890 | 4.890 | 4.890 | 8,269,769 |
| 2024-08-06 | 4.940 | 4.990 | 4.890 | 4.940 | 4.940 | 11,724,800 |
| 2024-08-05 | 5.010 | 5.070 | 4.880 | 4.890 | 4.890 | 18,433,001 |
| 2024-08-02 | 5.030 | 5.130 | 4.990 | 5.020 | 5.020 | 18,061,563 |
| 2024-08-01 | 5.020 | 5.070 | 4.990 | 5.040 | 5.040 | 15,685,900 |
| 2024-07-31 | 4.800 | 4.990 | 4.800 | 4.990 | 4.990 | 20,092,504 |
| 2024-07-30 | 4.820 | 4.840 | 4.780 | 4.810 | 4.810 | 9,325,042 |
| 2024-07-29 | 4.870 | 4.890 | 4.800 | 4.850 | 4.850 | 8,306,508 |
| 2024-07-26 | 4.720 | 4.880 | 4.720 | 4.870 | 4.870 | 13,047,528 |
| 2024-07-25 | 4.700 | 4.790 | 4.680 | 4.730 | 4.730 | 8,996,404 |
| 2024-07-24 | 4.720 | 4.810 | 4.690 | 4.720 | 4.720 | 12,896,200 |
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.