Shanghai Zijiang Enterprise Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.190 | 5.370 | 5.170 | 5.370 | 5.125 | 24,396,000 |
| 2022-11-03 | 5.090 | 5.300 | 5.080 | 5.190 | 4.953 | 21,888,865 |
| 2022-11-02 | 5.100 | 5.180 | 5.080 | 5.130 | 4.896 | 21,644,421 |
| 2022-11-01 | 5.010 | 5.110 | 5.010 | 5.110 | 4.877 | 16,226,300 |
| 2022-10-31 | 5.070 | 5.100 | 4.960 | 4.990 | 4.762 | 20,833,766 |
| 2022-10-28 | 5.080 | 5.180 | 5.020 | 5.030 | 4.801 | 47,700,884 |
| 2022-10-27 | 4.960 | 5.130 | 4.950 | 5.010 | 4.781 | 20,518,331 |
| 2022-10-26 | 4.840 | 4.970 | 4.840 | 4.960 | 4.734 | 14,320,740 |
| 2022-10-25 | 4.820 | 4.890 | 4.700 | 4.840 | 4.619 | 11,408,442 |
| 2022-10-24 | 4.890 | 5.000 | 4.780 | 4.840 | 4.619 | 13,012,206 |
| 2022-10-21 | 4.950 | 4.990 | 4.880 | 4.900 | 4.677 | 8,195,628 |
| 2022-10-20 | 4.940 | 4.980 | 4.860 | 4.900 | 4.677 | 11,581,427 |
| 2022-10-19 | 4.930 | 5.030 | 4.920 | 4.950 | 4.724 | 14,994,127 |
| 2022-10-18 | 4.980 | 5.000 | 4.920 | 4.930 | 4.705 | 8,900,237 |
| 2022-10-17 | 4.890 | 4.950 | 4.870 | 4.940 | 4.715 | 12,044,996 |
| 2022-10-14 | 4.840 | 4.960 | 4.800 | 4.940 | 4.715 | 14,560,016 |
| 2022-10-13 | 4.750 | 4.850 | 4.740 | 4.790 | 4.572 | 13,615,311 |
| 2022-10-12 | 4.630 | 4.790 | 4.570 | 4.790 | 4.572 | 12,235,294 |
| 2022-10-11 | 4.610 | 4.650 | 4.530 | 4.600 | 4.390 | 6,030,639 |
| 2022-10-10 | 4.680 | 4.750 | 4.560 | 4.590 | 4.381 | 10,377,340 |
| 2022-09-30 | 4.670 | 4.700 | 4.640 | 4.670 | 4.457 | 8,608,421 |
| 2022-09-29 | 4.740 | 4.780 | 4.630 | 4.650 | 4.438 | 10,713,400 |
| 2022-09-28 | 4.840 | 4.840 | 4.700 | 4.700 | 4.486 | 11,102,519 |
| 2022-09-27 | 4.730 | 4.850 | 4.720 | 4.840 | 4.619 | 12,273,597 |
| 2022-09-26 | 4.790 | 4.810 | 4.680 | 4.720 | 4.505 | 13,760,240 |
| 2022-09-23 | 4.880 | 4.900 | 4.790 | 4.830 | 4.610 | 11,044,234 |
| 2022-09-22 | 4.920 | 4.960 | 4.890 | 4.890 | 4.667 | 8,302,371 |
| 2022-09-21 | 4.890 | 4.970 | 4.790 | 4.950 | 4.724 | 10,245,084 |
| 2022-09-20 | 4.890 | 4.940 | 4.870 | 4.890 | 4.667 | 9,206,830 |
| 2022-09-19 | 4.930 | 4.970 | 4.830 | 4.860 | 4.638 | 13,211,192 |
| 2022-09-16 | 5.060 | 5.080 | 4.910 | 4.930 | 4.705 | 14,452,164 |
| 2022-09-15 | 5.220 | 5.260 | 4.980 | 5.060 | 4.829 | 20,568,467 |
| 2022-09-14 | 5.160 | 5.230 | 5.140 | 5.190 | 4.953 | 9,145,440 |
| 2022-09-13 | 5.300 | 5.320 | 5.250 | 5.260 | 5.020 | 9,764,100 |
| 2022-09-09 | 5.300 | 5.320 | 5.240 | 5.280 | 5.039 | 11,438,601 |
| 2022-09-08 | 5.400 | 5.400 | 5.300 | 5.310 | 5.068 | 10,888,558 |
| 2022-09-07 | 5.320 | 5.410 | 5.280 | 5.370 | 5.125 | 12,800,627 |
| 2022-09-06 | 5.240 | 5.350 | 5.230 | 5.340 | 5.096 | 15,213,777 |
| 2022-09-05 | 5.220 | 5.250 | 5.160 | 5.230 | 4.991 | 12,476,288 |
| 2022-09-02 | 5.150 | 5.230 | 5.140 | 5.220 | 4.982 | 14,860,420 |
| 2022-09-01 | 5.250 | 5.300 | 5.140 | 5.150 | 4.915 | 26,875,851 |
| 2022-08-31 | 5.480 | 5.480 | 5.180 | 5.230 | 4.991 | 35,782,636 |
| 2022-08-30 | 5.600 | 5.640 | 5.470 | 5.500 | 5.249 | 16,021,356 |
| 2022-08-29 | 5.510 | 5.590 | 5.430 | 5.580 | 5.325 | 12,892,663 |
| 2022-08-26 | 5.680 | 5.700 | 5.550 | 5.600 | 5.345 | 13,532,758 |
| 2022-08-25 | 5.780 | 5.810 | 5.540 | 5.650 | 5.392 | 23,421,426 |
| 2022-08-24 | 6.060 | 6.060 | 5.710 | 5.750 | 5.488 | 43,639,260 |
| 2022-08-23 | 5.780 | 6.100 | 5.780 | 6.040 | 5.765 | 46,722,881 |
| 2022-08-22 | 5.790 | 5.870 | 5.750 | 5.790 | 5.526 | 22,010,268 |
| 2022-08-19 | 5.860 | 5.980 | 5.800 | 5.810 | 5.545 | 28,149,438 |
| 2022-08-18 | 5.980 | 5.990 | 5.730 | 5.870 | 5.602 | 51,270,302 |
| 2022-08-17 | 6.270 | 6.300 | 6.180 | 6.230 | 5.707 | 27,611,852 |
| 2022-08-16 | 6.170 | 6.280 | 6.140 | 6.270 | 5.744 | 29,414,274 |
| 2022-08-15 | 6.180 | 6.230 | 6.130 | 6.150 | 5.634 | 23,085,311 |
| 2022-08-12 | 6.200 | 6.300 | 6.150 | 6.190 | 5.671 | 33,503,836 |
| 2022-08-11 | 5.900 | 6.280 | 5.900 | 6.220 | 5.698 | 53,648,754 |
| 2022-08-10 | 5.750 | 5.960 | 5.730 | 5.870 | 5.377 | 24,553,353 |
| 2022-08-09 | 5.700 | 5.800 | 5.680 | 5.760 | 5.277 | 18,193,402 |
| 2022-08-08 | 5.720 | 5.750 | 5.660 | 5.710 | 5.231 | 15,001,640 |
| 2022-08-05 | 5.680 | 5.720 | 5.560 | 5.700 | 5.222 | 17,744,303 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.2500 CNY |
| 2022-08-18 | 0.2500 CNY |
| 2021-07-22 | 0.2500 CNY |
| 2020-07-22 | 0.2000 CNY |
| 2019-07-17 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.