Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.350	10.710	10.080	10.460	10.363	29,241,060
2024-04-26	11.420	12.500	10.720	10.750	10.651	45,676,749
2024-04-25	9.950	11.400	9.950	11.400	11.295	31,977,816
2024-04-24	9.440	10.420	9.410	10.360	10.264	30,436,292
2024-04-23	9.090	9.740	9.010	9.740	9.650	24,973,684
2024-04-22	9.280	9.500	8.770	8.850	8.768	9,209,260
2024-04-19	9.020	9.930	8.850	9.400	9.313	12,020,336
2024-04-18	9.170	9.320	8.820	9.030	8.947	8,068,040
2024-04-17	8.390	8.980	8.250	8.980	8.897	7,342,360
2024-04-16	8.870	8.870	8.020	8.160	8.085	8,091,181
2024-04-15	9.590	9.640	8.710	8.860	8.778	8,958,760
2024-04-12	9.950	9.960	9.590	9.610	9.521	3,467,500
2024-04-11	9.760	9.990	9.740	9.790	9.700	3,889,081
2024-04-10	10.180	10.190	9.730	9.890	9.799	4,265,980
2024-04-09	10.040	10.230	9.970	10.190	10.096	3,461,300
2024-04-08	10.400	10.450	10.000	10.030	9.937	5,331,715
2024-04-03	10.450	10.530	10.170	10.460	10.363	5,916,320
2024-04-02	10.590	10.620	10.400	10.530	10.433	7,619,220
2024-04-01	10.350	10.760	10.330	10.540	10.443	14,984,820
2024-03-29	9.880	10.840	9.880	10.370	10.274	6,117,120
2024-03-28	9.600	9.960	9.600	9.850	9.759	4,197,480
2024-03-27	9.960	10.000	9.650	9.650	9.561	3,217,136
2024-03-26	9.900	10.130	9.770	9.940	9.848	3,916,664
2024-03-25	10.300	10.460	9.910	9.920	9.828	6,095,840
2024-03-22	10.470	10.610	10.320	10.370	10.274	6,018,500
2024-03-21	10.430	10.710	10.200	10.470	10.373	6,202,720
2024-03-20	10.000	10.520	10.000	10.460	10.363	5,989,024
2024-03-19	9.990	10.160	9.990	10.060	9.967	4,936,600
2024-03-18	9.700	10.150	9.700	10.040	9.947	7,035,270
2024-03-15	9.490	9.730	9.470	9.680	9.591	3,773,020
2024-03-14	9.480	9.600	9.380	9.550	9.462	4,026,760
2024-03-13	9.600	9.620	9.430	9.520	9.432	4,096,620
2024-03-12	9.380	9.650	9.320	9.620	9.531	6,188,091
2024-03-11	9.190	9.380	9.180	9.370	9.283	4,736,260
2024-03-08	9.080	9.180	8.980	9.180	9.095	3,526,800
2024-03-07	9.160	9.310	9.080	9.100	9.016	4,722,240
2024-03-06	8.960	9.260	8.910	9.170	9.085	5,055,180
2024-03-05	9.120	9.160	8.980	9.000	8.917	6,792,220
2024-03-04	9.360	9.410	9.000	9.200	9.115	7,446,120
2024-03-01	9.530	9.640	9.330	9.410	9.323	6,928,873
2024-02-29	9.060	9.510	9.060	9.510	9.422	10,225,406
2024-02-28	10.000	10.360	9.190	9.230	9.145	16,578,380
2024-02-27	9.650	9.950	9.550	9.950	9.858	9,878,636
2024-02-26	9.550	9.870	9.400	9.650	9.561	12,866,732
2024-02-23	9.380	9.640	9.260	9.610	9.521	12,121,304
2024-02-22	9.100	9.400	9.020	9.390	9.303	14,351,706
2024-02-21	8.820	9.470	8.820	9.150	9.065	18,205,195
2024-02-20	8.820	9.000	8.560	8.880	8.798	15,440,231
2024-02-19	9.100	9.100	8.550	8.810	8.729	22,904,208
2024-02-08	8.300	8.590	8.300	8.590	8.511	6,363,177
2024-02-07	8.500	8.500	7.810	7.810	7.738	21,839,250
2024-02-06	8.680	9.060	8.680	8.680	8.600	21,421,756
2024-02-05	9.640	9.640	9.640	9.640	9.551	1,701,800
2024-02-02	10.710	10.710	10.710	10.710	10.611	5,762,000
2024-02-01	13.540	14.060	11.630	11.900	11.790	49,369,673
2024-01-31	11.550	12.780	11.550	12.780	12.662	8,199,287
2024-01-30	11.200	12.020	10.990	11.620	11.513	18,414,817
2024-01-29	11.750	13.060	11.400	11.850	11.741	22,714,628
2024-01-26	11.570	12.030	11.570	11.870	11.760	5,766,988
2024-01-25	10.800	11.550	10.800	11.520	11.414	7,113,140

← NewerPage 11 of 21 · 1,218 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.