Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.980 | 3.980 | 3.880 | 3.910 | 3.559 | 48,692,129 |
| 2024-04-25 | 3.880 | 4.080 | 3.860 | 3.990 | 3.632 | 61,726,287 |
| 2024-04-24 | 3.830 | 3.960 | 3.810 | 3.910 | 3.559 | 40,573,209 |
| 2024-04-23 | 3.870 | 3.890 | 3.800 | 3.820 | 3.477 | 31,816,212 |
| 2024-04-22 | 3.950 | 4.000 | 3.860 | 3.890 | 3.541 | 44,972,953 |
| 2024-04-19 | 3.840 | 4.020 | 3.840 | 3.990 | 3.632 | 72,902,097 |
| 2024-04-18 | 3.840 | 4.000 | 3.810 | 3.880 | 3.532 | 62,801,815 |
| 2024-04-17 | 3.720 | 3.840 | 3.710 | 3.840 | 3.495 | 37,942,888 |
| 2024-04-16 | 3.790 | 3.840 | 3.700 | 3.710 | 3.377 | 37,422,899 |
| 2024-04-15 | 3.740 | 3.840 | 3.690 | 3.790 | 3.450 | 32,555,777 |
| 2024-04-12 | 3.790 | 3.810 | 3.730 | 3.750 | 3.413 | 16,177,506 |
| 2024-04-11 | 3.720 | 3.800 | 3.690 | 3.780 | 3.441 | 24,503,525 |
| 2024-04-10 | 3.760 | 3.770 | 3.700 | 3.730 | 3.395 | 17,025,644 |
| 2024-04-09 | 3.780 | 3.810 | 3.740 | 3.760 | 3.422 | 19,681,432 |
| 2024-04-08 | 3.800 | 3.820 | 3.750 | 3.790 | 3.450 | 30,659,579 |
| 2024-04-03 | 3.800 | 3.820 | 3.750 | 3.810 | 3.468 | 21,775,540 |
| 2024-04-02 | 3.770 | 3.810 | 3.760 | 3.790 | 3.450 | 30,746,055 |
| 2024-04-01 | 3.680 | 3.780 | 3.680 | 3.780 | 3.441 | 32,524,010 |
| 2024-03-29 | 3.620 | 3.720 | 3.610 | 3.690 | 3.359 | 15,145,600 |
| 2024-03-28 | 3.580 | 3.650 | 3.570 | 3.630 | 3.304 | 17,269,540 |
| 2024-03-27 | 3.640 | 3.680 | 3.580 | 3.580 | 3.259 | 16,189,200 |
| 2024-03-26 | 3.640 | 3.660 | 3.590 | 3.640 | 3.313 | 17,685,600 |
| 2024-03-25 | 3.670 | 3.710 | 3.640 | 3.640 | 3.313 | 19,608,045 |
| 2024-03-22 | 3.730 | 3.750 | 3.660 | 3.670 | 3.340 | 19,204,200 |
| 2024-03-21 | 3.750 | 3.760 | 3.710 | 3.740 | 3.404 | 12,846,987 |
| 2024-03-20 | 3.740 | 3.760 | 3.710 | 3.750 | 3.413 | 15,365,506 |
| 2024-03-19 | 3.740 | 3.760 | 3.730 | 3.740 | 3.404 | 13,243,780 |
| 2024-03-18 | 3.710 | 3.760 | 3.700 | 3.760 | 3.422 | 20,806,043 |
| 2024-03-15 | 3.680 | 3.720 | 3.660 | 3.710 | 3.377 | 13,145,363 |
| 2024-03-14 | 3.680 | 3.730 | 3.680 | 3.690 | 3.359 | 17,705,960 |
| 2024-03-13 | 3.730 | 3.730 | 3.690 | 3.700 | 3.368 | 13,957,380 |
| 2024-03-12 | 3.750 | 3.760 | 3.690 | 3.730 | 3.395 | 16,150,624 |
| 2024-03-11 | 3.730 | 3.760 | 3.710 | 3.750 | 3.413 | 18,432,872 |
| 2024-03-08 | 3.690 | 3.740 | 3.680 | 3.730 | 3.395 | 12,692,680 |
| 2024-03-07 | 3.700 | 3.760 | 3.680 | 3.700 | 3.368 | 21,004,550 |
| 2024-03-06 | 3.720 | 3.740 | 3.680 | 3.680 | 3.350 | 18,465,762 |
| 2024-03-05 | 3.720 | 3.760 | 3.680 | 3.740 | 3.404 | 22,511,060 |
| 2024-03-04 | 3.810 | 3.820 | 3.700 | 3.740 | 3.404 | 29,826,331 |
| 2024-03-01 | 3.750 | 3.830 | 3.730 | 3.830 | 3.486 | 33,845,254 |
| 2024-02-29 | 3.670 | 3.740 | 3.650 | 3.740 | 3.404 | 20,453,270 |
| 2024-02-28 | 3.740 | 3.790 | 3.680 | 3.680 | 3.350 | 33,756,710 |
| 2024-02-27 | 3.690 | 3.740 | 3.670 | 3.740 | 3.404 | 18,591,760 |
| 2024-02-26 | 3.720 | 3.760 | 3.680 | 3.700 | 3.368 | 20,137,362 |
| 2024-02-23 | 3.700 | 3.740 | 3.670 | 3.730 | 3.395 | 19,152,969 |
| 2024-02-22 | 3.700 | 3.750 | 3.670 | 3.710 | 3.377 | 17,047,440 |
| 2024-02-21 | 3.680 | 3.790 | 3.650 | 3.710 | 3.377 | 23,357,668 |
| 2024-02-20 | 3.690 | 3.710 | 3.640 | 3.700 | 3.368 | 18,859,962 |
| 2024-02-19 | 3.750 | 3.770 | 3.670 | 3.700 | 3.368 | 32,431,338 |
| 2024-02-08 | 3.630 | 3.790 | 3.620 | 3.720 | 3.386 | 40,527,741 |
| 2024-02-07 | 3.440 | 3.610 | 3.430 | 3.610 | 3.286 | 38,748,549 |
| 2024-02-06 | 3.200 | 3.500 | 3.150 | 3.450 | 3.140 | 34,304,365 |
| 2024-02-05 | 3.410 | 3.420 | 3.170 | 3.210 | 2.922 | 35,423,242 |
| 2024-02-02 | 3.550 | 3.580 | 3.350 | 3.430 | 3.122 | 30,616,581 |
| 2024-02-01 | 3.570 | 3.660 | 3.510 | 3.550 | 3.231 | 24,059,790 |
| 2024-01-31 | 3.680 | 3.730 | 3.600 | 3.610 | 3.286 | 26,135,100 |
| 2024-01-30 | 3.750 | 3.810 | 3.700 | 3.700 | 3.368 | 35,482,468 |
| 2024-01-29 | 3.780 | 3.810 | 3.700 | 3.710 | 3.377 | 25,263,980 |
| 2024-01-26 | 3.740 | 3.820 | 3.720 | 3.780 | 3.441 | 26,230,735 |
| 2024-01-25 | 3.570 | 3.740 | 3.560 | 3.740 | 3.404 | 27,311,772 |
| 2024-01-24 | 3.450 | 3.580 | 3.410 | 3.570 | 3.249 | 22,315,452 |
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.