Jiangsu Zhongshe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.720	11.990	11.620	11.660	9.463	2,937,084
2022-02-08	11.580	11.970	11.500	11.790	9.569	5,896,356
2022-02-07	11.120	11.680	10.910	11.580	9.399	5,229,900
2022-01-28	10.660	11.110	10.600	10.990	8.920	2,977,920
2022-01-27	11.090	11.090	10.520	10.550	8.563	3,238,908
2022-01-26	10.930	11.150	10.850	11.100	9.009	2,658,972
2022-01-25	11.330	11.420	10.800	10.890	8.839	3,409,680
2022-01-24	11.580	11.590	11.240	11.330	9.196	1,987,596
2022-01-21	11.330	11.650	11.190	11.540	9.366	3,642,488
2022-01-20	12.000	12.090	11.400	11.560	9.382	6,363,224
2022-01-19	11.690	12.200	11.680	12.180	9.885	8,799,420
2022-01-18	11.940	11.950	11.400	11.600	9.415	4,766,040
2022-01-17	11.510	11.860	11.510	11.840	9.610	4,176,576
2022-01-14	12.000	12.000	11.500	11.550	9.374	5,048,052
2022-01-13	11.920	12.070	11.820	12.020	9.756	4,750,800
2022-01-12	11.660	11.940	11.650	11.920	9.674	3,518,880
2022-01-11	11.870	12.080	11.630	11.720	9.512	4,856,880
2022-01-10	11.560	11.920	11.450	11.820	9.593	5,340,540
2022-01-07	12.300	12.300	11.580	11.660	9.463	9,979,464
2022-01-06	12.400	12.560	12.110	12.300	9.983	9,850,243
2022-01-05	12.240	13.100	11.900	12.320	9.999	14,371,272
2022-01-04	11.910	12.690	11.820	12.580	10.210	15,265,015
2021-12-31	12.590	13.210	12.070	12.280	9.967	22,917,459
2021-12-30	12.570	13.410	12.570	13.410	10.884	19,531,720
2021-12-29	11.080	12.190	11.000	12.190	9.894	7,322,472
2021-12-28	11.060	11.140	11.000	11.080	8.993	928,868
2021-12-27	11.100	11.160	10.920	11.090	9.001	2,079,946
2021-12-24	11.100	11.200	11.030	11.090	9.001	2,367,516
2021-12-23	11.030	11.180	11.020	11.160	9.058	2,821,132
2021-12-22	10.960	11.340	10.830	11.280	9.155	3,799,008
2021-12-21	10.690	10.960	10.680	10.920	8.863	1,468,080
2021-12-20	10.750	10.810	10.700	10.700	8.684	1,016,220
2021-12-17	10.830	10.870	10.670	10.760	8.733	1,147,788
2021-12-16	10.640	10.840	10.610	10.820	8.782	1,664,856
2021-12-15	10.650	10.670	10.560	10.620	8.619	1,053,780
2021-12-14	10.500	10.640	10.440	10.590	8.595	1,822,164
2021-12-13	10.490	10.580	10.410	10.460	8.490	965,220
2021-12-10	10.340	10.480	10.310	10.470	8.498	1,219,248
2021-12-09	10.320	10.420	10.280	10.360	8.408	962,688
2021-12-08	10.330	10.370	10.230	10.320	8.376	599,700
2021-12-07	10.320	10.460	10.200	10.250	8.319	741,144
2021-12-06	10.470	10.490	10.280	10.300	8.360	1,298,640
2021-12-03	10.520	10.600	10.440	10.460	8.490	1,041,396
2021-12-02	10.580	10.650	10.430	10.440	8.473	955,440
2021-12-01	10.440	10.580	10.350	10.580	8.587	1,297,920
2021-11-30	10.330	10.460	10.260	10.390	8.433	1,212,007
2021-11-29	10.390	10.390	10.220	10.260	8.327	635,640
2021-11-26	10.450	10.470	10.320	10.390	8.433	882,408
2021-11-25	10.490	10.490	10.350	10.450	8.481	652,380
2021-11-24	10.390	10.490	10.330	10.400	8.441	814,620
2021-11-23	10.380	10.500	10.350	10.400	8.441	784,872
2021-11-22	10.500	10.560	10.350	10.440	8.473	763,668
2021-11-19	10.280	10.520	10.240	10.480	8.506	1,071,012
2021-11-18	10.500	10.500	10.270	10.280	8.343	952,080
2021-11-17	10.320	10.500	10.210	10.500	8.522	1,228,536
2021-11-16	10.400	10.460	10.310	10.330	8.384	891,708
2021-11-15	10.310	10.520	10.250	10.410	8.449	1,177,624
2021-11-12	10.300	10.320	10.160	10.290	8.352	717,036
2021-11-11	10.180	10.320	10.150	10.310	8.368	850,332
2021-11-10	10.150	10.200	10.050	10.180	8.262	783,264

← NewerPage 20 of 21 · 1,219 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.