Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.500 | 3.560 | 3.500 | 3.520 | 3.309 | 10,827,976 |
| 2024-07-24 | 3.520 | 3.590 | 3.490 | 3.510 | 3.300 | 22,355,929 |
| 2024-07-23 | 3.550 | 3.580 | 3.530 | 3.530 | 3.319 | 10,720,420 |
| 2024-07-22 | 3.630 | 3.630 | 3.540 | 3.560 | 3.347 | 14,829,740 |
| 2024-07-19 | 3.650 | 3.650 | 3.610 | 3.620 | 3.403 | 12,466,684 |
| 2024-07-18 | 3.640 | 3.670 | 3.600 | 3.660 | 3.441 | 15,053,760 |
| 2024-07-17 | 3.650 | 3.690 | 3.630 | 3.670 | 3.450 | 11,999,822 |
| 2024-07-16 | 3.650 | 3.680 | 3.620 | 3.650 | 3.431 | 11,521,084 |
| 2024-07-15 | 3.650 | 3.670 | 3.630 | 3.650 | 3.431 | 12,810,580 |
| 2024-07-12 | 3.610 | 3.680 | 3.600 | 3.650 | 3.431 | 16,975,984 |
| 2024-07-11 | 3.600 | 3.620 | 3.580 | 3.620 | 3.403 | 14,699,617 |
| 2024-07-10 | 3.570 | 3.600 | 3.530 | 3.540 | 3.328 | 12,060,359 |
| 2024-07-09 | 3.530 | 3.600 | 3.450 | 3.580 | 3.366 | 23,196,028 |
| 2024-07-08 | 3.630 | 3.640 | 3.520 | 3.530 | 3.319 | 19,952,320 |
| 2024-07-05 | 3.630 | 3.660 | 3.600 | 3.650 | 3.431 | 14,808,032 |
| 2024-07-04 | 3.690 | 3.720 | 3.630 | 3.640 | 3.422 | 17,623,112 |
| 2024-07-03 | 3.730 | 3.750 | 3.680 | 3.700 | 3.478 | 16,565,580 |
| 2024-07-02 | 3.720 | 3.750 | 3.700 | 3.730 | 3.507 | 18,327,229 |
| 2024-07-01 | 3.670 | 3.730 | 3.660 | 3.720 | 3.497 | 16,471,061 |
| 2024-06-28 | 3.620 | 3.700 | 3.590 | 3.650 | 3.431 | 17,873,488 |
| 2024-06-27 | 3.650 | 3.660 | 3.590 | 3.610 | 3.394 | 15,509,540 |
| 2024-06-26 | 3.590 | 3.660 | 3.570 | 3.650 | 3.431 | 19,172,320 |
| 2024-06-25 | 3.580 | 3.640 | 3.570 | 3.600 | 3.384 | 17,315,005 |
| 2024-06-24 | 3.690 | 3.700 | 3.570 | 3.580 | 3.366 | 25,717,845 |
| 2024-06-21 | 3.680 | 3.750 | 3.670 | 3.710 | 3.488 | 14,461,598 |
| 2024-06-20 | 3.740 | 3.770 | 3.670 | 3.680 | 3.460 | 21,203,760 |
| 2024-06-19 | 3.760 | 3.790 | 3.740 | 3.760 | 3.535 | 15,501,722 |
| 2024-06-18 | 3.670 | 3.760 | 3.670 | 3.760 | 3.535 | 21,318,242 |
| 2024-06-17 | 3.670 | 3.740 | 3.650 | 3.680 | 3.460 | 20,578,790 |
| 2024-06-14 | 3.670 | 3.700 | 3.630 | 3.680 | 3.460 | 14,834,140 |
| 2024-06-13 | 3.740 | 3.750 | 3.670 | 3.680 | 3.460 | 19,466,830 |
| 2024-06-12 | 3.700 | 3.750 | 3.690 | 3.740 | 3.516 | 16,149,473 |
| 2024-06-11 | 3.730 | 3.740 | 3.670 | 3.720 | 3.497 | 20,423,860 |
| 2024-06-07 | 3.680 | 3.750 | 3.670 | 3.740 | 3.516 | 24,590,379 |
| 2024-06-06 | 3.770 | 3.780 | 3.610 | 3.660 | 3.441 | 36,434,979 |
| 2024-06-05 | 3.820 | 3.820 | 3.740 | 3.750 | 3.525 | 22,675,204 |
| 2024-06-04 | 3.870 | 3.930 | 3.860 | 3.930 | 3.577 | 26,759,330 |
| 2024-06-03 | 3.930 | 3.940 | 3.860 | 3.880 | 3.532 | 21,884,300 |
| 2024-05-31 | 3.940 | 3.960 | 3.910 | 3.930 | 3.577 | 15,247,226 |
| 2024-05-30 | 4.000 | 4.010 | 3.910 | 3.930 | 3.577 | 28,842,550 |
| 2024-05-29 | 3.970 | 4.020 | 3.950 | 3.990 | 3.632 | 28,406,990 |
| 2024-05-28 | 4.050 | 4.070 | 3.960 | 3.970 | 3.613 | 22,970,390 |
| 2024-05-27 | 4.030 | 4.060 | 3.980 | 4.050 | 3.686 | 22,166,300 |
| 2024-05-24 | 4.010 | 4.080 | 4.010 | 4.030 | 3.668 | 25,710,850 |
| 2024-05-23 | 4.120 | 4.130 | 4.010 | 4.030 | 3.668 | 46,990,710 |
| 2024-05-22 | 4.180 | 4.210 | 4.100 | 4.140 | 3.768 | 50,881,960 |
| 2024-05-21 | 4.180 | 4.220 | 4.160 | 4.180 | 3.805 | 30,386,820 |
| 2024-05-20 | 4.250 | 4.280 | 4.180 | 4.220 | 3.841 | 53,912,150 |
| 2024-05-17 | 4.200 | 4.280 | 4.180 | 4.250 | 3.868 | 55,621,294 |
| 2024-05-16 | 4.170 | 4.230 | 4.150 | 4.170 | 3.796 | 44,702,680 |
| 2024-05-15 | 4.220 | 4.230 | 4.150 | 4.170 | 3.796 | 47,641,930 |
| 2024-05-14 | 4.230 | 4.260 | 4.200 | 4.240 | 3.859 | 56,439,320 |
| 2024-05-13 | 4.340 | 4.380 | 4.160 | 4.230 | 3.850 | 121,044,670 |
| 2024-05-10 | 4.140 | 4.480 | 4.130 | 4.340 | 3.950 | 207,083,146 |
| 2024-05-09 | 4.000 | 4.080 | 4.000 | 4.070 | 3.705 | 46,250,898 |
| 2024-05-08 | 3.970 | 4.090 | 3.960 | 4.010 | 3.650 | 53,477,770 |
| 2024-05-07 | 3.990 | 4.020 | 3.950 | 4.000 | 3.641 | 37,585,576 |
| 2024-05-06 | 3.900 | 4.060 | 3.880 | 4.020 | 3.659 | 71,348,481 |
| 2024-04-30 | 3.950 | 3.970 | 3.840 | 3.840 | 3.495 | 44,531,329 |
| 2024-04-29 | 3.950 | 3.960 | 3.860 | 3.930 | 3.577 | 38,094,600 |
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.