Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.370 | 3.380 | 3.290 | 3.310 | 3.310 | 19,785,440 |
| 2026-10-19 | 3.360 | 3.410 | 3.350 | 3.380 | 3.380 | 13,911,606 |
| 2026-10-16 | 3.340 | 3.410 | 3.330 | 3.370 | 3.370 | 19,002,574 |
| 2026-10-15 | 3.410 | 3.420 | 3.320 | 3.330 | 3.330 | 23,690,229 |
| 2026-10-14 | 3.380 | 3.450 | 3.380 | 3.430 | 3.430 | 22,396,820 |
| 2026-10-13 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 20,791,268 |
| 2026-10-12 | 3.390 | 3.420 | 3.370 | 3.390 | 3.390 | 15,900,635 |
| 2026-10-09 | 3.370 | 3.410 | 3.360 | 3.380 | 3.380 | 25,106,889 |
| 2026-10-08 | 3.350 | 3.380 | 3.340 | 3.360 | 3.360 | 20,991,221 |
| 2026-09-30 | 3.310 | 3.360 | 3.280 | 3.350 | 3.350 | 18,801,922 |
| 2026-09-29 | 3.260 | 3.310 | 3.260 | 3.300 | 3.300 | 14,135,220 |
| 2026-09-28 | 3.300 | 3.310 | 3.240 | 3.260 | 3.260 | 17,829,660 |
| 2026-09-24 | 3.320 | 3.340 | 3.290 | 3.300 | 3.300 | 13,119,798 |
| 2026-09-23 | 3.340 | 3.380 | 3.320 | 3.330 | 3.330 | 15,540,700 |
| 2026-09-22 | 3.370 | 3.370 | 3.330 | 3.350 | 3.350 | 12,148,809 |
| 2026-09-21 | 3.340 | 3.370 | 3.320 | 3.370 | 3.370 | 12,136,801 |
| 2026-09-18 | 3.350 | 3.370 | 3.330 | 3.340 | 3.340 | 14,894,522 |
| 2026-09-17 | 3.320 | 3.360 | 3.290 | 3.350 | 3.350 | 17,144,352 |
| 2026-09-16 | 3.320 | 3.340 | 3.290 | 3.330 | 3.330 | 18,377,680 |
| 2026-09-15 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 13,263,940 |
| 2026-09-14 | 3.370 | 3.410 | 3.350 | 3.380 | 3.380 | 22,866,619 |
| 2026-09-11 | 3.390 | 3.390 | 3.320 | 3.370 | 3.370 | 39,463,992 |
| 2026-09-10 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 28,129,217 |
| 2026-09-09 | 3.510 | 3.520 | 3.430 | 3.440 | 3.440 | 33,525,113 |
| 2026-09-08 | 3.460 | 3.530 | 3.460 | 3.510 | 3.510 | 22,871,504 |
| 2026-09-07 | 3.470 | 3.500 | 3.450 | 3.470 | 3.470 | 13,484,886 |
| 2026-09-04 | 3.470 | 3.520 | 3.460 | 3.470 | 3.470 | 16,132,670 |
| 2026-09-03 | 3.460 | 3.500 | 3.450 | 3.470 | 3.470 | 12,686,536 |
| 2026-09-02 | 3.530 | 3.540 | 3.450 | 3.470 | 3.470 | 15,730,833 |
| 2026-09-01 | 3.480 | 3.530 | 3.470 | 3.520 | 3.520 | 17,146,363 |
| 2026-08-31 | 3.530 | 3.550 | 3.470 | 3.480 | 3.480 | 18,376,100 |
| 2026-08-28 | 3.530 | 3.560 | 3.500 | 3.540 | 3.540 | 17,311,020 |
| 2026-08-27 | 3.590 | 3.600 | 3.510 | 3.540 | 3.540 | 21,293,775 |
| 2026-08-26 | 3.530 | 3.610 | 3.520 | 3.600 | 3.600 | 23,603,766 |
| 2026-08-25 | 3.480 | 3.560 | 3.470 | 3.530 | 3.530 | 18,211,568 |
| 2026-08-24 | 3.430 | 3.480 | 3.410 | 3.470 | 3.470 | 14,748,164 |
| 2026-08-21 | 3.500 | 3.510 | 3.370 | 3.430 | 3.430 | 25,271,221 |
| 2026-08-20 | 3.470 | 3.540 | 3.460 | 3.510 | 3.510 | 18,646,053 |
| 2026-08-19 | 3.480 | 3.500 | 3.430 | 3.480 | 3.480 | 17,509,643 |
| 2026-08-18 | 3.500 | 3.520 | 3.470 | 3.470 | 3.470 | 12,960,246 |
| 2026-08-17 | 3.490 | 3.510 | 3.460 | 3.500 | 3.500 | 12,579,720 |
| 2026-08-14 | 3.490 | 3.510 | 3.460 | 3.490 | 3.490 | 11,106,820 |
| 2026-08-13 | 3.520 | 3.530 | 3.480 | 3.490 | 3.490 | 14,676,261 |
| 2026-08-12 | 3.520 | 3.560 | 3.500 | 3.530 | 3.530 | 14,286,856 |
| 2026-08-11 | 3.540 | 3.550 | 3.510 | 3.520 | 3.520 | 11,002,051 |
| 2026-08-10 | 3.500 | 3.560 | 3.480 | 3.550 | 3.550 | 18,398,604 |
| 2026-08-07 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 17,968,352 |
| 2026-08-06 | 3.590 | 3.590 | 3.510 | 3.550 | 3.550 | 20,110,510 |
| 2026-08-05 | 3.640 | 3.650 | 3.580 | 3.580 | 3.580 | 19,307,629 |
| 2026-08-04 | 3.730 | 3.750 | 3.630 | 3.640 | 3.640 | 23,854,469 |
| 2026-08-03 | 3.620 | 3.740 | 3.610 | 3.730 | 3.730 | 27,724,283 |
| 2026-07-31 | 3.650 | 3.670 | 3.600 | 3.610 | 3.610 | 26,819,740 |
| 2026-07-30 | 3.610 | 3.660 | 3.600 | 3.640 | 3.640 | 17,068,088 |
| 2026-07-29 | 3.520 | 3.630 | 3.510 | 3.630 | 3.630 | 22,052,607 |
| 2026-07-28 | 3.520 | 3.540 | 3.460 | 3.520 | 3.520 | 16,378,638 |
| 2026-07-27 | 3.510 | 3.560 | 3.490 | 3.530 | 3.530 | 13,810,773 |
| 2026-07-24 | 3.570 | 3.600 | 3.500 | 3.500 | 3.500 | 13,448,156 |
| 2026-07-23 | 3.540 | 3.590 | 3.530 | 3.570 | 3.570 | 12,208,380 |
| 2026-07-22 | 3.600 | 3.600 | 3.490 | 3.550 | 3.550 | 24,071,523 |
| 2026-07-21 | 3.610 | 3.670 | 3.590 | 3.610 | 3.610 | 25,145,680 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1100 CNY |
| 2025-06-05 | 0.1250 CNY |
| 2024-06-05 | 0.1250 CNY |
| 2023-05-29 | 0.2380 CNY |
| 2022-06-13 | 0.1613 CNY |
| 2021-07-13 | 0.1200 CNY |
| 2020-06-03 | 0.1200 CNY |
| 2019-06-12 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.