Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.120	11.370	11.110	11.360	11.179	3,234,000
2023-04-28	10.850	11.270	10.840	11.200	11.022	3,353,320
2023-04-27	10.550	11.060	10.540	10.860	10.687	3,877,166
2023-04-26	10.360	10.690	10.360	10.560	10.392	2,537,760
2023-04-25	10.730	10.740	10.220	10.360	10.195	2,979,220
2023-04-24	10.630	10.850	10.490	10.740	10.569	2,382,356
2023-04-21	11.020	11.180	10.660	10.660	10.490	3,971,021
2023-04-20	11.150	11.180	10.910	11.020	10.844	3,198,924
2023-04-19	11.330	11.350	11.150	11.200	11.022	2,190,133
2023-04-18	11.580	11.650	11.310	11.350	11.169	3,026,200
2023-04-17	11.700	11.700	11.460	11.580	11.396	3,385,260
2023-04-14	11.460	11.790	11.410	11.710	11.524	5,431,920
2023-04-13	11.330	11.540	11.330	11.460	11.277	3,194,688
2023-04-12	11.130	11.420	11.110	11.410	11.228	3,595,660
2023-04-11	11.210	11.340	11.060	11.130	10.953	3,118,920
2023-04-10	11.560	11.600	11.280	11.280	11.100	3,693,560
2023-04-07	11.480	11.580	11.410	11.550	11.366	3,196,880
2023-04-06	11.600	11.600	11.440	11.510	11.327	5,519,580
2023-04-04	11.480	11.700	11.220	11.680	11.494	9,135,860
2023-04-03	11.460	11.600	11.400	11.490	11.307	3,631,680
2023-03-31	11.390	11.490	11.250	11.460	11.277	3,146,900
2023-03-30	11.490	11.700	11.200	11.300	11.120	3,756,873
2023-03-29	11.640	11.660	11.370	11.410	11.228	4,935,113
2023-03-28	11.910	11.910	11.600	11.620	11.435	5,354,320
2023-03-27	12.030	12.060	11.770	11.870	11.681	5,486,220
2023-03-24	12.050	12.160	11.970	11.990	11.799	6,047,622
2023-03-23	12.050	12.250	12.010	12.100	11.907	6,514,020
2023-03-22	11.880	12.350	11.870	12.160	11.966	10,425,180
2023-03-21	11.980	12.040	11.700	11.880	11.691	7,802,460
2023-03-20	12.140	12.300	11.950	11.990	11.799	10,454,433
2023-03-17	12.580	12.620	12.180	12.440	12.242	12,154,832
2023-03-16	12.900	12.900	12.400	12.500	12.301	13,982,680
2023-03-15	12.800	13.130	12.590	13.070	12.862	17,714,308
2023-03-14	12.710	12.880	12.500	12.800	12.596	12,520,688
2023-03-13	12.860	13.160	12.660	12.910	12.704	13,668,980
2023-03-10	13.430	13.450	12.860	12.890	12.685	22,395,802
2023-03-09	13.600	13.990	13.400	13.730	13.511	29,398,225
2023-03-08	13.110	14.780	13.010	14.160	13.934	44,596,880
2023-03-07	12.300	13.640	12.290	13.640	13.423	16,362,373
2023-03-06	12.650	12.760	12.210	12.400	12.203	12,393,352
2023-03-03	12.180	13.290	12.100	12.650	12.449	15,508,876
2023-03-02	12.070	12.350	12.040	12.150	11.956	5,112,260
2023-03-01	11.800	12.070	11.790	12.070	11.878	3,722,052
2023-02-28	11.640	11.850	11.640	11.800	11.612	1,801,200
2023-02-27	11.780	11.820	11.620	11.620	11.435	2,248,376
2023-02-24	11.890	11.950	11.720	11.820	11.632	2,155,500
2023-02-23	12.020	12.090	11.840	11.880	11.691	2,437,064
2023-02-22	12.060	12.090	11.910	12.020	11.829	2,499,796
2023-02-21	11.950	12.240	11.940	11.990	11.799	3,875,140
2023-02-20	11.760	11.980	11.760	11.950	11.760	3,848,584
2023-02-17	11.760	12.290	11.760	11.850	11.661	6,047,736
2023-02-16	12.170	12.200	11.630	11.730	11.543	5,205,020
2023-02-15	12.250	12.250	12.090	12.170	11.976	3,337,100
2023-02-14	12.350	12.350	12.180	12.210	12.016	3,133,820
2023-02-13	12.240	12.350	12.120	12.330	12.134	4,186,032
2023-02-10	12.170	12.250	12.090	12.180	11.986	2,536,820
2023-02-09	12.090	12.210	12.010	12.180	11.986	3,111,960
2023-02-08	12.180	12.250	12.090	12.110	11.917	3,293,544
2023-02-07	12.150	12.240	12.020	12.210	12.016	5,296,900
2023-02-06	12.000	12.330	11.900	12.280	12.084	7,939,440

← NewerPage 15 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.