Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.420	8.480	8.310	8.480	8.464	3,389,520
2024-07-25	8.220	8.450	8.160	8.380	8.364	3,916,060
2024-07-24	8.540	8.630	8.250	8.330	8.314	6,407,200
2024-07-23	8.880	8.920	8.610	8.630	8.613	6,417,228
2024-07-22	8.740	8.960	8.730	8.870	8.853	6,567,788
2024-07-19	8.790	8.890	8.710	8.820	8.803	8,196,244
2024-07-18	8.780	8.890	8.560	8.800	8.783	9,027,587
2024-07-17	9.250	9.340	8.880	8.890	8.873	16,195,305
2024-07-16	8.430	9.230	8.430	9.230	9.212	16,274,074
2024-07-15	8.630	8.640	8.370	8.390	8.374	2,062,020
2024-07-12	8.690	8.730	8.480	8.550	8.534	3,344,140
2024-07-11	8.280	8.510	8.210	8.480	8.464	2,706,987
2024-07-10	8.360	8.360	8.150	8.150	8.134	1,982,260
2024-07-09	8.340	8.410	8.070	8.360	8.344	2,708,347
2024-07-08	8.570	8.640	8.260	8.300	8.284	2,415,108
2024-07-05	8.480	8.620	8.310	8.580	8.564	1,926,528
2024-07-04	8.880	8.900	8.510	8.530	8.451	3,286,000
2024-07-03	8.960	8.970	8.830	8.860	8.778	2,567,100
2024-07-02	9.000	9.020	8.880	8.940	8.857	2,666,300
2024-07-01	8.810	9.070	8.720	9.020	8.937	3,828,828
2024-06-28	8.740	8.950	8.710	8.850	8.768	3,624,304
2024-06-27	8.790	8.890	8.700	8.740	8.659	3,614,540
2024-06-26	8.500	8.750	8.310	8.740	8.659	3,662,000
2024-06-25	8.600	8.720	8.400	8.500	8.421	3,779,140
2024-06-24	8.810	8.930	8.380	8.430	8.352	5,576,656
2024-06-21	8.720	9.140	8.580	8.870	8.788	5,687,100
2024-06-20	9.090	9.350	8.800	8.800	8.719	7,782,444
2024-06-19	8.990	9.380	8.990	9.200	9.115	9,576,764
2024-06-18	8.680	8.970	8.600	8.930	8.848	4,017,000
2024-06-17	8.760	8.830	8.630	8.660	8.580	2,193,036
2024-06-14	8.680	8.810	8.560	8.750	8.669	2,426,140
2024-06-13	8.850	8.900	8.620	8.680	8.600	3,188,740
2024-06-12	8.590	8.830	8.580	8.820	8.739	2,857,160
2024-06-11	8.710	8.740	8.510	8.600	8.521	3,236,320
2024-06-07	8.670	8.790	8.530	8.750	8.669	5,650,848
2024-06-06	8.800	8.860	8.260	8.300	8.223	6,150,104
2024-06-05	9.100	9.100	8.810	8.810	8.729	4,822,900
2024-06-04	9.150	9.680	8.960	9.080	8.996	7,070,712
2024-06-03	9.420	9.460	9.000	9.110	9.026	4,988,176
2024-05-31	9.380	9.480	9.250	9.410	9.323	3,344,020
2024-05-30	9.490	9.540	9.220	9.290	9.204	4,231,060
2024-05-29	9.490	9.630	9.410	9.540	9.452	3,493,280
2024-05-28	9.780	9.780	9.500	9.510	9.422	3,541,940
2024-05-27	9.700	9.800	9.480	9.760	9.670	3,807,200
2024-05-24	9.840	9.980	9.610	9.740	9.650	4,596,720
2024-05-23	10.100	10.250	9.850	9.900	9.809	6,204,500
2024-05-22	9.990	10.300	9.920	10.130	10.036	7,488,420
2024-05-21	10.030	10.160	9.920	10.080	9.987	5,251,104
2024-05-20	10.180	10.200	10.020	10.130	10.036	8,028,956
2024-05-17	10.130	10.290	9.980	10.250	10.155	12,044,828
2024-05-16	9.650	10.070	9.610	9.980	9.888	10,648,204
2024-05-15	9.520	9.730	9.460	9.640	9.551	6,371,860
2024-05-14	9.430	9.570	9.370	9.530	9.442	5,718,852
2024-05-13	9.680	9.690	9.320	9.360	9.274	10,571,963
2024-05-10	10.110	10.160	9.820	9.880	9.789	8,598,820
2024-05-09	9.990	10.200	9.930	10.110	10.017	9,983,780
2024-05-08	10.170	10.200	9.920	9.930	9.838	10,472,159
2024-05-07	10.200	10.290	10.070	10.280	10.185	12,361,359
2024-05-06	10.010	10.200	9.970	10.180	10.086	14,381,416
2024-04-30	10.410	10.470	9.670	9.950	9.858	24,188,120

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.0200 CNY
2024-07-05	0.0650 CNY
2023-07-06	0.0800 CNY
2022-06-21	0.1380 CNY
2021-07-14	0.0800 CNY
2020-07-06	0.2700 CNY
2019-07-05	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.