Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.820	10.200	9.690	9.740	9.585	8,278,985
2022-08-02	10.500	10.510	9.800	9.890	9.732	12,705,518
2022-08-01	11.800	11.800	10.800	10.830	10.658	19,414,626
2022-07-29	10.730	10.730	10.730	10.730	10.559	0
2022-07-28	10.730	10.730	10.730	10.730	10.559	0
2022-07-27	10.730	10.730	10.730	10.730	10.559	0
2022-07-26	10.730	10.730	10.730	10.730	10.559	0
2022-07-25	10.730	10.730	10.730	10.730	10.559	0
2022-07-22	10.560	10.990	10.530	10.730	10.559	11,942,500
2022-07-21	10.700	10.820	10.460	10.510	10.343	8,560,020
2022-07-20	11.030	11.100	10.650	10.770	10.598	11,742,808
2022-07-19	11.000	11.190	10.700	10.960	10.785	22,966,969
2022-07-18	9.750	10.860	9.750	10.860	10.687	14,912,953
2022-07-15	10.530	10.540	9.860	9.870	9.713	14,708,153
2022-07-14	11.100	11.160	10.520	10.690	10.520	18,354,116
2022-07-13	10.870	11.470	10.870	11.340	11.159	24,358,387
2022-07-12	10.790	11.040	10.630	10.870	10.697	14,331,101
2022-07-11	10.420	10.790	10.300	10.700	10.530	9,912,744
2022-07-08	10.390	10.630	10.300	10.530	10.362	7,546,544
2022-07-07	10.270	10.420	10.260	10.320	10.156	4,529,206
2022-07-06	10.480	10.480	10.230	10.360	10.195	4,111,424
2022-07-05	10.600	10.650	10.270	10.420	10.254	6,934,520
2022-07-04	10.550	10.670	10.400	10.630	10.461	6,589,174
2022-07-01	10.810	10.990	10.610	10.640	10.471	8,487,514
2022-06-30	10.800	10.870	10.520	10.740	10.569	10,724,048
2022-06-29	11.030	11.250	10.830	10.880	10.707	12,839,990
2022-06-28	10.880	11.090	10.710	11.070	10.894	9,977,415
2022-06-27	10.920	10.950	10.780	10.800	10.628	6,857,359
2022-06-24	11.000	11.040	10.830	10.880	10.707	7,154,660
2022-06-23	10.790	11.040	10.670	10.920	10.746	8,165,925
2022-06-22	11.200	11.200	10.850	10.860	10.687	10,591,598
2022-06-21	11.100	11.270	10.780	11.230	11.051	14,207,400
2022-06-20	13.410	13.590	13.310	13.400	10.876	12,332,736
2022-06-17	13.320	13.520	13.000	13.520	10.973	13,797,300
2022-06-16	13.160	13.610	13.160	13.480	10.941	11,356,104
2022-06-15	13.380	13.670	13.330	13.350	10.835	15,436,519
2022-06-14	13.530	13.730	13.160	13.310	10.803	14,035,284
2022-06-13	13.480	13.610	13.210	13.560	11.006	14,086,290
2022-06-10	13.450	13.780	13.320	13.630	11.062	15,054,624
2022-06-09	14.110	14.200	13.280	13.470	10.932	25,539,565
2022-06-08	14.500	14.760	14.100	14.300	11.606	23,671,791
2022-06-07	14.280	14.750	13.950	14.540	11.801	28,012,388
2022-06-06	14.100	14.370	14.010	14.290	11.598	22,894,454
2022-06-02	14.680	14.740	14.090	14.400	11.687	34,483,448
2022-06-01	14.770	16.090	14.770	14.800	12.012	46,135,582
2022-05-31	16.410	16.410	16.410	16.410	13.319	5,930,880
2022-05-30	21.500	22.280	18.230	18.230	14.796	62,593,596
2022-05-27	18.300	20.250	17.810	20.250	16.435	28,145,416
2022-05-26	17.230	20.270	17.230	18.410	14.942	50,049,512
2022-05-25	17.520	19.530	17.520	19.140	15.534	57,365,355
2022-05-24	16.610	18.390	16.200	17.750	14.406	49,018,525
2022-05-23	17.000	17.670	17.000	17.000	13.797	35,752,474
2022-05-20	17.170	18.890	16.300	18.890	15.331	52,841,523
2022-05-19	15.430	17.770	15.200	17.170	13.935	50,268,560
2022-05-18	16.100	17.470	16.100	16.700	13.554	52,056,188
2022-05-17	16.770	17.890	14.800	17.890	14.520	43,454,618
2022-05-16	14.780	16.260	14.100	16.260	13.197	44,705,455
2022-05-13	14.650	14.780	13.570	14.780	11.996	42,184,232
2022-05-12	12.990	13.440	12.990	13.440	10.908	8,817,463
2022-05-11	11.590	12.220	11.200	12.220	9.918	25,182,958

← NewerPage 18 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.