Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.050	12.060	11.820	11.950	11.760	3,569,200
2023-02-02	12.030	12.100	11.950	12.070	11.878	3,912,108
2023-02-01	11.970	12.030	11.900	12.030	11.838	3,785,755
2023-01-31	12.010	12.070	11.880	11.970	11.779	3,499,804
2023-01-30	11.850	12.090	11.850	11.990	11.799	5,131,827
2023-01-20	11.710	11.880	11.660	11.830	11.642	3,209,560
2023-01-19	11.550	11.730	11.500	11.710	11.524	3,474,044
2023-01-18	11.490	11.620	11.480	11.620	11.435	3,214,688
2023-01-17	11.660	11.680	11.400	11.430	11.248	3,425,773
2023-01-16	11.390	11.620	11.290	11.620	11.435	4,657,680
2023-01-13	11.300	11.520	11.300	11.420	11.238	4,001,397
2023-01-12	11.250	11.320	11.150	11.290	11.110	2,570,874
2023-01-11	11.230	11.500	11.200	11.250	11.071	3,297,269
2023-01-10	11.300	11.350	11.200	11.220	11.041	2,385,660
2023-01-09	11.360	11.540	11.260	11.310	11.130	3,695,980
2023-01-06	11.450	11.710	11.360	11.370	11.189	4,778,761
2023-01-05	11.400	11.490	11.330	11.460	11.277	4,329,360
2023-01-04	11.260	11.470	11.160	11.410	11.228	6,064,640
2023-01-03	11.140	11.300	11.120	11.260	11.081	4,294,855
2022-12-30	10.910	11.160	10.910	11.140	10.963	3,718,300
2022-12-29	10.940	11.120	10.830	10.900	10.726	3,656,336
2022-12-28	11.180	11.260	10.930	11.060	10.884	4,916,099
2022-12-27	11.230	11.440	11.180	11.270	11.091	5,925,280
2022-12-26	10.970	11.170	10.970	11.160	10.982	3,238,728
2022-12-23	11.020	11.150	10.950	11.070	10.894	3,806,700
2022-12-22	11.330	11.400	10.990	11.000	10.825	4,931,541
2022-12-21	11.480	11.480	11.190	11.320	11.140	3,958,881
2022-12-20	11.260	11.550	11.260	11.500	11.317	4,457,020
2022-12-19	11.440	11.630	11.250	11.360	11.179	5,957,440
2022-12-16	11.590	11.850	11.510	11.530	11.346	7,260,140
2022-12-15	11.470	11.660	11.460	11.630	11.445	5,323,039
2022-12-14	11.650	11.680	11.460	11.470	11.287	5,872,928
2022-12-13	11.870	11.920	11.620	11.630	11.445	8,193,488
2022-12-12	11.830	12.060	11.740	12.010	11.819	8,939,840
2022-12-09	12.000	12.210	11.940	11.950	11.760	8,782,820
2022-12-08	12.420	12.660	12.060	12.080	11.888	13,124,320
2022-12-07	12.590	12.740	12.290	12.620	12.419	11,540,868
2022-12-06	13.170	13.170	12.480	12.610	12.409	18,960,930
2022-12-05	12.730	13.920	12.670	13.480	13.265	29,504,263
2022-12-02	12.550	12.950	12.210	12.950	12.744	20,965,224
2022-12-01	13.000	13.110	12.430	12.600	12.399	25,920,426
2022-11-30	13.530	13.800	13.000	13.190	12.980	31,597,375
2022-11-29	14.620	15.170	13.910	14.050	13.826	51,967,068
2022-11-28	12.250	13.790	12.230	13.790	13.570	23,238,413
2022-11-25	11.760	13.400	11.760	12.540	12.340	37,725,343
2022-11-24	13.680	14.470	13.030	13.070	12.862	52,578,733
2022-11-23	12.000	13.150	11.900	13.150	12.941	19,804,175
2022-11-22	12.400	12.450	11.700	11.950	11.760	24,759,287
2022-11-21	12.260	13.160	12.060	12.640	12.439	39,767,054
2022-11-18	11.320	12.060	11.320	12.060	11.868	14,346,441
2022-11-17	10.780	11.100	10.700	10.960	10.785	4,289,500
2022-11-16	10.820	10.890	10.750	10.770	10.598	1,989,384
2022-11-15	10.830	10.900	10.720	10.850	10.677	3,098,468
2022-11-14	10.900	11.060	10.750	10.870	10.697	3,860,488
2022-11-11	10.900	11.070	10.800	10.890	10.717	5,291,600
2022-11-10	10.770	10.840	10.620	10.780	10.608	2,654,880
2022-11-09	10.760	10.900	10.760	10.800	10.628	2,760,960
2022-11-08	10.710	10.890	10.590	10.820	10.648	3,736,480
2022-11-07	10.650	10.740	10.540	10.700	10.530	3,167,372
2022-11-04	10.710	10.760	10.590	10.610	10.441	3,842,735

← NewerPage 16 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.