Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.480	10.820	10.430	10.690	10.520	4,199,288
2022-11-02	10.410	10.640	10.210	10.520	10.352	4,913,825
2022-11-01	9.940	10.380	9.840	10.350	10.185	5,446,890
2022-10-31	9.720	9.940	9.700	9.800	9.644	3,005,305
2022-10-28	10.090	10.170	9.700	9.780	9.624	4,012,184
2022-10-27	10.200	10.350	10.060	10.080	9.919	2,893,260
2022-10-26	10.050	10.290	10.020	10.200	10.038	2,849,276
2022-10-25	10.050	10.100	9.820	9.980	9.821	2,622,588
2022-10-24	10.280	10.490	10.050	10.050	9.890	4,713,968
2022-10-21	10.220	10.440	10.140	10.320	10.156	2,997,626
2022-10-20	10.270	10.370	10.130	10.220	10.057	2,448,760
2022-10-19	10.360	10.450	10.180	10.270	10.106	2,477,700
2022-10-18	10.400	10.490	10.300	10.360	10.195	2,836,622
2022-10-17	10.180	10.400	10.090	10.380	10.215	3,650,444
2022-10-14	10.120	10.310	10.050	10.160	9.998	4,689,660
2022-10-13	9.650	10.350	9.530	10.110	9.949	5,889,304
2022-10-12	9.640	9.810	9.350	9.750	9.595	4,975,260
2022-10-11	10.050	10.220	9.220	9.680	9.526	7,325,249
2022-10-10	10.300	10.450	10.040	10.110	9.949	4,850,140
2022-09-30	10.450	10.530	9.960	10.200	10.038	6,912,526
2022-09-29	10.590	10.850	10.430	10.530	10.362	6,659,010
2022-09-28	10.860	10.890	10.510	10.550	10.382	6,955,944
2022-09-27	11.130	11.140	10.630	10.860	10.687	14,372,428
2022-09-26	9.950	10.960	9.900	10.960	10.785	10,167,548
2022-09-23	10.190	10.250	9.920	9.960	9.801	2,584,080
2022-09-22	10.220	10.400	10.100	10.130	9.969	2,784,480
2022-09-21	10.250	10.420	10.080	10.320	10.156	2,404,500
2022-09-20	9.960	10.340	9.960	10.280	10.116	3,575,840
2022-09-19	10.060	10.060	9.800	9.900	9.742	3,339,200
2022-09-16	10.400	10.430	10.050	10.100	9.939	3,288,960
2022-09-15	10.790	10.820	10.180	10.390	10.225	5,588,080
2022-09-14	10.800	10.930	10.630	10.700	10.530	4,046,181
2022-09-13	10.840	11.080	10.770	10.980	10.805	4,842,180
2022-09-09	10.690	11.040	10.690	10.850	10.677	4,819,796
2022-09-08	10.900	11.020	10.650	10.690	10.520	4,111,958
2022-09-07	10.980	10.980	10.740	10.900	10.726	4,854,960
2022-09-06	11.200	11.250	10.860	10.980	10.805	5,729,880
2022-09-05	10.780	11.080	10.740	11.080	10.904	6,289,552
2022-09-02	10.700	10.800	10.630	10.720	10.549	3,637,020
2022-09-01	10.590	10.990	10.580	10.760	10.589	6,593,600
2022-08-31	10.720	10.890	10.430	10.630	10.461	5,697,400
2022-08-30	10.780	10.950	10.570	10.730	10.559	4,831,528
2022-08-29	10.580	10.730	10.400	10.710	10.539	3,226,344
2022-08-26	10.620	10.920	10.600	10.670	10.500	5,122,600
2022-08-25	10.890	10.990	10.470	10.620	10.451	5,388,900
2022-08-24	11.130	11.240	10.780	10.890	10.717	4,849,360
2022-08-23	11.350	11.350	11.070	11.180	11.002	4,826,860
2022-08-22	11.350	11.380	11.140	11.360	11.179	6,002,600
2022-08-19	11.590	11.730	11.210	11.270	11.091	7,197,660
2022-08-18	11.930	11.950	11.390	11.540	11.356	9,417,068
2022-08-17	12.050	12.230	11.690	11.690	11.504	15,298,114
2022-08-16	12.000	12.500	11.690	12.160	11.966	20,378,581
2022-08-15	11.470	12.500	11.260	11.820	11.632	29,359,043
2022-08-12	10.390	11.480	10.390	11.480	11.297	18,101,924
2022-08-11	10.230	10.490	10.230	10.440	10.274	4,576,588
2022-08-10	10.200	10.290	10.090	10.230	10.067	3,591,777
2022-08-09	10.000	10.420	9.960	10.290	10.126	6,537,749
2022-08-08	10.020	10.060	9.880	10.030	9.870	3,276,980
2022-08-05	9.830	10.040	9.730	9.980	9.821	5,698,221
2022-08-04	9.730	9.940	9.610	9.900	9.742	5,889,072

← NewerPage 17 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.