Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.450 | 3.580 | 3.410 | 3.570 | 3.249 | 22,315,452 |
| 2024-01-23 | 3.370 | 3.430 | 3.310 | 3.420 | 3.113 | 15,734,357 |
| 2024-01-22 | 3.570 | 3.570 | 3.350 | 3.380 | 3.076 | 19,847,136 |
| 2024-01-19 | 3.600 | 3.620 | 3.550 | 3.570 | 3.249 | 9,253,025 |
| 2024-01-18 | 3.630 | 3.640 | 3.520 | 3.610 | 3.286 | 17,161,400 |
| 2024-01-17 | 3.690 | 3.710 | 3.630 | 3.640 | 3.313 | 9,934,560 |
| 2024-01-16 | 3.710 | 3.720 | 3.650 | 3.700 | 3.368 | 11,622,078 |
| 2024-01-15 | 3.740 | 3.740 | 3.690 | 3.700 | 3.368 | 14,512,365 |
| 2024-01-12 | 3.680 | 3.750 | 3.670 | 3.720 | 3.386 | 12,816,322 |
| 2024-01-11 | 3.660 | 3.710 | 3.630 | 3.690 | 3.359 | 13,847,900 |
| 2024-01-10 | 3.670 | 3.700 | 3.640 | 3.660 | 3.331 | 10,097,500 |
| 2024-01-09 | 3.620 | 3.700 | 3.610 | 3.680 | 3.350 | 13,893,733 |
| 2024-01-08 | 3.700 | 3.710 | 3.620 | 3.620 | 3.295 | 10,917,456 |
| 2024-01-05 | 3.700 | 3.730 | 3.680 | 3.700 | 3.368 | 13,668,835 |
| 2024-01-04 | 3.700 | 3.720 | 3.670 | 3.700 | 3.368 | 10,863,627 |
| 2024-01-03 | 3.670 | 3.720 | 3.650 | 3.710 | 3.377 | 13,360,121 |
| 2024-01-02 | 3.650 | 3.690 | 3.640 | 3.670 | 3.340 | 12,485,539 |
| 2023-12-29 | 3.650 | 3.670 | 3.630 | 3.650 | 3.322 | 9,725,559 |
| 2023-12-28 | 3.550 | 3.650 | 3.530 | 3.650 | 3.322 | 13,301,638 |
| 2023-12-27 | 3.560 | 3.580 | 3.500 | 3.540 | 3.222 | 9,706,140 |
| 2023-12-26 | 3.590 | 3.590 | 3.550 | 3.560 | 3.240 | 8,516,393 |
| 2023-12-25 | 3.620 | 3.620 | 3.580 | 3.590 | 3.268 | 8,083,460 |
| 2023-12-22 | 3.650 | 3.660 | 3.600 | 3.620 | 3.295 | 10,562,140 |
| 2023-12-21 | 3.590 | 3.640 | 3.570 | 3.630 | 3.304 | 11,203,337 |
| 2023-12-20 | 3.640 | 3.660 | 3.600 | 3.600 | 3.277 | 9,382,392 |
| 2023-12-19 | 3.650 | 3.680 | 3.610 | 3.640 | 3.313 | 9,445,220 |
| 2023-12-18 | 3.710 | 3.720 | 3.650 | 3.670 | 3.340 | 10,461,380 |
| 2023-12-15 | 3.730 | 3.740 | 3.690 | 3.700 | 3.368 | 9,765,900 |
| 2023-12-14 | 3.710 | 3.740 | 3.700 | 3.720 | 3.386 | 10,541,137 |
| 2023-12-13 | 3.710 | 3.740 | 3.700 | 3.700 | 3.368 | 10,389,493 |
| 2023-12-12 | 3.660 | 3.760 | 3.650 | 3.720 | 3.386 | 13,864,964 |
| 2023-12-11 | 3.640 | 3.680 | 3.580 | 3.670 | 3.340 | 15,348,533 |
| 2023-12-08 | 3.720 | 3.720 | 3.630 | 3.630 | 3.304 | 19,728,863 |
| 2023-12-07 | 3.740 | 3.740 | 3.690 | 3.700 | 3.368 | 11,468,464 |
| 2023-12-06 | 3.700 | 3.740 | 3.680 | 3.730 | 3.395 | 12,361,680 |
| 2023-12-05 | 3.770 | 3.770 | 3.700 | 3.700 | 3.368 | 10,772,420 |
| 2023-12-04 | 3.760 | 3.790 | 3.740 | 3.770 | 3.431 | 13,082,155 |
| 2023-12-01 | 3.710 | 3.760 | 3.690 | 3.750 | 3.413 | 13,603,611 |
| 2023-11-30 | 3.690 | 3.720 | 3.680 | 3.710 | 3.377 | 10,943,668 |
| 2023-11-29 | 3.760 | 3.760 | 3.690 | 3.700 | 3.368 | 11,146,420 |
| 2023-11-28 | 3.750 | 3.770 | 3.720 | 3.760 | 3.422 | 11,437,126 |
| 2023-11-27 | 3.770 | 3.770 | 3.730 | 3.750 | 3.413 | 10,392,540 |
| 2023-11-24 | 3.810 | 3.810 | 3.760 | 3.780 | 3.441 | 10,293,191 |
| 2023-11-23 | 3.770 | 3.820 | 3.750 | 3.820 | 3.477 | 10,806,808 |
| 2023-11-22 | 3.810 | 3.840 | 3.770 | 3.770 | 3.431 | 10,335,800 |
| 2023-11-21 | 3.810 | 3.860 | 3.800 | 3.820 | 3.477 | 16,564,758 |
| 2023-11-20 | 3.800 | 3.820 | 3.780 | 3.800 | 3.459 | 12,891,940 |
| 2023-11-17 | 3.790 | 3.800 | 3.760 | 3.790 | 3.450 | 11,102,714 |
| 2023-11-16 | 3.800 | 3.830 | 3.780 | 3.800 | 3.459 | 12,593,789 |
| 2023-11-15 | 3.810 | 3.830 | 3.800 | 3.810 | 3.468 | 13,564,469 |
| 2023-11-14 | 3.790 | 3.810 | 3.760 | 3.790 | 3.450 | 10,675,365 |
| 2023-11-13 | 3.730 | 3.780 | 3.700 | 3.780 | 3.441 | 13,445,200 |
| 2023-11-10 | 3.760 | 3.760 | 3.700 | 3.730 | 3.395 | 10,864,664 |
| 2023-11-09 | 3.750 | 3.800 | 3.740 | 3.750 | 3.413 | 12,914,330 |
| 2023-11-08 | 3.790 | 3.790 | 3.740 | 3.750 | 3.413 | 13,178,083 |
| 2023-11-07 | 3.770 | 3.790 | 3.750 | 3.780 | 3.441 | 10,922,235 |
| 2023-11-06 | 3.740 | 3.790 | 3.730 | 3.790 | 3.450 | 19,418,038 |
| 2023-11-03 | 3.710 | 3.750 | 3.710 | 3.720 | 3.386 | 15,561,026 |
| 2023-11-02 | 3.760 | 3.780 | 3.700 | 3.720 | 3.386 | 16,941,240 |
| 2023-11-01 | 3.830 | 3.840 | 3.750 | 3.760 | 3.422 | 17,152,389 |
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.