Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.100	11.110	9.910	11.110	9.017	5,568,300
2022-05-09	9.970	10.310	9.970	10.100	8.197	3,287,472
2022-05-06	9.500	9.800	9.410	9.680	7.856	1,833,840
2022-05-05	9.500	9.980	9.400	9.660	7.840	2,949,768
2022-04-29	9.160	9.660	9.160	9.500	7.710	2,630,004
2022-04-28	9.280	9.340	8.880	9.040	7.337	3,185,220
2022-04-27	8.980	9.700	8.800	9.470	7.686	4,956,420
2022-04-26	9.300	9.520	8.920	8.980	7.288	3,265,980
2022-04-25	10.000	10.000	9.200	9.260	7.516	3,871,440
2022-04-22	10.200	10.300	9.950	10.130	8.222	2,188,920
2022-04-21	10.840	10.840	10.190	10.250	8.319	3,107,988
2022-04-20	10.880	11.010	10.770	10.840	8.798	2,155,200
2022-04-19	10.730	10.890	10.660	10.790	8.757	1,625,220
2022-04-18	10.710	10.860	10.380	10.820	8.782	2,455,344
2022-04-15	11.440	11.520	10.800	10.840	8.798	4,669,524
2022-04-14	11.470	11.690	11.310	11.480	9.317	3,402,756
2022-04-13	11.840	11.860	11.400	11.460	9.301	4,756,452
2022-04-12	11.400	11.970	11.230	11.880	9.642	7,117,692
2022-04-11	11.700	12.070	11.400	11.580	9.399	8,180,160
2022-04-08	11.280	11.980	11.280	11.670	9.472	7,458,048
2022-04-07	11.380	11.530	11.190	11.190	9.082	2,262,420
2022-04-06	11.140	11.480	11.030	11.440	9.285	2,450,476
2022-04-01	11.300	11.420	11.030	11.110	9.017	2,532,696
2022-03-31	11.140	11.490	11.110	11.390	9.244	2,871,304
2022-03-30	11.120	11.330	11.030	11.160	9.058	1,599,000
2022-03-29	11.250	11.400	11.060	11.120	9.025	1,558,200
2022-03-28	11.380	11.440	11.150	11.280	9.155	1,580,160
2022-03-25	11.240	11.480	11.240	11.300	9.171	1,674,936
2022-03-24	11.390	11.560	11.260	11.280	9.155	1,808,508
2022-03-23	11.630	11.640	11.430	11.500	9.334	2,056,560
2022-03-22	11.600	11.640	11.410	11.580	9.399	1,834,032
2022-03-21	11.520	11.640	11.210	11.580	9.399	2,848,308
2022-03-18	11.100	11.430	10.910	11.420	9.269	2,700,859
2022-03-17	11.150	11.250	10.980	11.060	8.977	2,458,428
2022-03-16	10.650	10.920	10.400	10.920	8.863	2,652,760
2022-03-15	11.140	11.240	10.570	10.570	8.579	2,149,068
2022-03-14	11.520	11.520	11.160	11.170	9.066	1,592,160
2022-03-11	11.200	11.470	11.010	11.420	9.269	2,084,940
2022-03-10	11.300	11.610	11.270	11.380	9.236	1,749,360
2022-03-09	11.270	11.490	10.780	11.150	9.050	2,176,860
2022-03-08	11.600	11.760	11.230	11.330	9.196	2,359,620
2022-03-07	11.800	11.870	11.580	11.670	9.472	1,864,200
2022-03-04	11.800	12.000	11.700	11.780	9.561	1,988,616
2022-03-03	11.980	12.030	11.840	11.930	9.683	1,885,305
2022-03-02	11.870	12.010	11.730	11.940	9.691	1,818,984
2022-03-01	11.700	11.930	11.590	11.890	9.650	2,149,464
2022-02-28	11.560	11.800	11.420	11.590	9.407	2,008,920
2022-02-25	11.800	12.110	11.640	11.740	9.528	3,395,820
2022-02-24	11.880	12.030	11.400	11.580	9.399	3,613,176
2022-02-23	12.080	12.150	11.900	11.900	9.658	3,329,841
2022-02-22	12.100	12.190	11.920	12.050	9.780	3,232,320
2022-02-21	12.150	12.240	12.010	12.210	9.910	3,200,196
2022-02-18	11.900	12.210	11.800	12.150	9.861	3,856,620
2022-02-17	12.130	12.270	11.980	12.070	9.796	5,390,880
2022-02-16	11.930	12.270	11.790	12.240	9.934	7,051,824
2022-02-15	11.900	12.020	11.610	11.810	9.585	4,473,708
2022-02-14	11.530	11.940	11.460	11.790	9.569	3,604,704
2022-02-11	11.800	11.860	11.560	11.700	9.496	3,161,520
2022-02-10	11.730	11.910	11.620	11.850	9.618	3,367,320
2022-02-09	11.720	11.990	11.620	11.660	9.463	2,937,084

← NewerPage 19 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.