Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.470	11.580	11.470	11.550	11.443	1,737,968
2023-10-30	11.420	11.550	11.360	11.510	11.404	2,271,261
2023-10-27	11.490	11.520	11.320	11.420	11.315	2,098,253
2023-10-26	11.580	11.680	11.340	11.450	11.344	3,080,560
2023-10-25	11.640	11.700	11.400	11.640	11.532	4,370,080
2023-10-24	10.810	11.280	10.810	11.220	11.116	2,667,760
2023-10-23	11.050	11.060	10.720	10.800	10.700	1,667,100
2023-10-20	11.100	11.270	11.000	11.050	10.948	1,463,300
2023-10-19	11.010	11.300	10.890	11.050	10.948	2,078,740
2023-10-18	11.200	11.230	10.950	10.960	10.859	1,775,485
2023-10-17	11.180	11.280	11.100	11.170	11.067	1,484,700
2023-10-16	11.160	11.260	11.080	11.180	11.077	1,829,320
2023-10-13	11.370	11.390	11.090	11.160	11.057	2,830,024
2023-10-12	11.500	11.550	11.330	11.390	11.285	1,668,400
2023-10-11	11.360	11.550	11.320	11.490	11.384	2,152,356
2023-10-10	11.710	11.740	11.270	11.320	11.215	2,980,440
2023-10-09	11.890	11.910	11.610	11.710	11.602	2,328,813
2023-09-28	11.870	11.920	11.760	11.830	11.721	1,648,040
2023-09-27	11.700	11.880	11.690	11.830	11.721	1,670,820
2023-09-26	11.650	11.760	11.560	11.690	11.582	1,585,400
2023-09-25	11.860	11.860	11.540	11.620	11.513	1,717,092
2023-09-22	11.510	11.800	11.410	11.770	11.661	1,595,888
2023-09-21	11.640	11.730	11.460	11.510	11.404	1,328,148
2023-09-20	11.700	11.870	11.620	11.650	11.542	1,442,640
2023-09-19	11.840	11.840	11.630	11.700	11.592	1,157,548
2023-09-18	11.580	11.860	11.480	11.840	11.731	1,656,260
2023-09-15	11.720	11.770	11.620	11.680	11.572	1,454,340
2023-09-14	11.870	12.070	11.670	11.700	11.592	2,810,400
2023-09-13	11.810	11.940	11.720	11.870	11.760	1,951,240
2023-09-12	11.910	11.910	11.750	11.810	11.701	1,274,620
2023-09-11	11.840	11.970	11.650	11.910	11.800	1,786,820
2023-09-08	12.000	12.020	11.710	11.790	11.681	1,986,180
2023-09-07	11.930	12.090	11.880	11.920	11.810	1,406,600
2023-09-06	12.050	12.070	11.910	12.010	11.899	1,985,240
2023-09-05	12.180	12.210	11.920	12.060	11.949	2,119,788
2023-09-04	11.980	12.180	11.960	12.160	12.048	2,243,400
2023-09-01	11.960	12.080	11.840	11.950	11.840	1,831,800
2023-08-31	12.170	12.210	11.880	11.970	11.859	2,263,900
2023-08-30	12.000	12.290	12.000	12.180	12.067	2,758,920
2023-08-29	11.650	12.200	11.570	12.200	12.087	4,621,753
2023-08-28	11.900	12.000	11.560	11.580	11.473	5,526,780
2023-08-25	11.360	11.560	11.250	11.280	11.176	2,273,636
2023-08-24	11.620	11.680	11.280	11.350	11.245	2,298,040
2023-08-23	11.760	11.830	11.580	11.620	11.513	1,561,068
2023-08-22	11.820	11.890	11.560	11.760	11.651	2,292,880
2023-08-21	11.810	11.970	11.760	11.830	11.721	1,810,018
2023-08-18	11.760	12.040	11.700	11.790	11.681	2,844,520
2023-08-17	11.620	11.770	11.450	11.770	11.661	2,483,980
2023-08-16	11.540	11.730	11.440	11.630	11.523	2,163,372
2023-08-15	11.600	11.670	11.500	11.550	11.443	1,520,180
2023-08-14	11.510	11.620	11.370	11.620	11.513	2,137,836
2023-08-11	11.820	11.830	11.450	11.510	11.404	4,175,300
2023-08-10	11.920	11.970	11.770	11.810	11.701	1,785,020
2023-08-09	11.850	12.210	11.750	11.890	11.780	2,867,340
2023-08-08	12.000	12.160	11.900	11.950	11.840	2,757,878
2023-08-07	12.270	12.270	11.900	11.990	11.879	4,671,900
2023-08-04	12.300	12.490	12.230	12.290	12.176	3,397,880
2023-08-03	12.390	12.450	12.220	12.290	12.176	2,596,360
2023-08-02	12.520	12.600	12.350	12.380	12.266	3,715,964
2023-08-01	12.710	12.710	12.430	12.570	12.454	5,043,220

← NewerPage 13 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.