Zhejiang Jiangshan Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.860	3.880	3.840	3.850	3.504	13,651,491
2023-10-27	3.830	3.890	3.820	3.880	3.532	15,158,651
2023-10-26	3.870	3.880	3.820	3.870	3.522	18,888,170
2023-10-25	3.880	3.960	3.830	3.890	3.541	32,765,972
2023-10-24	3.660	3.740	3.650	3.720	3.386	13,524,545
2023-10-23	3.720	3.730	3.610	3.640	3.313	14,984,886
2023-10-20	3.740	3.780	3.720	3.730	3.395	13,347,040
2023-10-19	3.760	3.810	3.740	3.750	3.413	13,013,296
2023-10-18	3.850	3.850	3.770	3.770	3.431	13,992,380
2023-10-17	3.860	3.870	3.820	3.850	3.504	10,811,252
2023-10-16	3.850	3.870	3.810	3.850	3.504	12,368,096
2023-10-13	3.900	3.900	3.850	3.850	3.504	11,442,651
2023-10-12	3.870	3.930	3.870	3.900	3.550	14,636,491
2023-10-11	3.910	3.960	3.850	3.860	3.513	17,813,460
2023-10-10	4.040	4.050	3.880	3.890	3.541	29,418,510
2023-10-09	4.110	4.110	4.000	4.020	3.659	18,703,672
2023-09-28	4.090	4.100	4.050	4.100	3.732	14,899,933
2023-09-27	3.960	4.090	3.950	4.060	3.695	24,860,723
2023-09-26	3.970	3.990	3.950	3.960	3.604	10,661,402
2023-09-25	4.020	4.020	3.960	3.960	3.604	9,982,618
2023-09-22	3.950	4.030	3.930	4.020	3.659	12,488,966
2023-09-21	3.990	4.000	3.940	3.960	3.604	14,043,300
2023-09-20	4.010	4.040	3.980	3.990	3.632	10,500,517
2023-09-19	4.010	4.030	3.980	4.010	3.650	11,669,898
2023-09-18	4.010	4.020	3.980	4.010	3.650	15,127,950
2023-09-15	4.040	4.050	4.000	4.010	3.650	15,470,940
2023-09-14	4.050	4.050	4.010	4.020	3.659	13,335,160
2023-09-13	4.070	4.120	4.030	4.050	3.686	19,570,800
2023-09-12	4.080	4.110	4.060	4.080	3.714	9,552,777
2023-09-11	4.050	4.100	4.040	4.080	3.714	13,252,608
2023-09-08	4.050	4.090	4.010	4.060	3.695	16,194,703
2023-09-07	4.080	4.100	4.030	4.040	3.677	13,438,116
2023-09-06	4.100	4.110	4.070	4.080	3.714	10,382,693
2023-09-05	4.150	4.150	4.100	4.110	3.741	15,277,200
2023-09-04	4.090	4.180	4.090	4.150	3.777	18,728,177
2023-09-01	4.060	4.100	4.040	4.090	3.723	13,573,393
2023-08-31	4.090	4.130	4.030	4.050	3.686	18,339,448
2023-08-30	4.180	4.200	4.090	4.100	3.732	24,364,366
2023-08-29	4.100	4.250	4.080	4.200	3.823	35,427,498
2023-08-28	4.140	4.200	4.060	4.080	3.714	50,779,136
2023-08-25	3.790	4.010	3.750	3.940	3.586	38,884,931
2023-08-24	4.130	4.150	4.020	4.020	3.659	23,885,901
2023-08-23	4.190	4.210	4.110	4.110	3.741	15,088,495
2023-08-22	4.200	4.240	4.160	4.200	3.823	16,544,946
2023-08-21	4.200	4.250	4.160	4.190	3.814	14,150,873
2023-08-18	4.260	4.280	4.180	4.180	3.805	13,433,210
2023-08-17	4.210	4.260	4.180	4.260	3.877	11,903,303
2023-08-16	4.220	4.280	4.200	4.230	3.850	11,392,356
2023-08-15	4.240	4.280	4.200	4.240	3.859	10,134,305
2023-08-14	4.210	4.270	4.160	4.270	3.887	20,398,625
2023-08-11	4.310	4.350	4.220	4.230	3.850	22,374,029
2023-08-10	4.310	4.340	4.290	4.310	3.923	13,545,514
2023-08-09	4.340	4.380	4.310	4.320	3.932	19,437,129
2023-08-08	4.360	4.390	4.330	4.340	3.950	15,132,554
2023-08-07	4.420	4.420	4.350	4.360	3.968	18,101,748
2023-08-04	4.420	4.470	4.400	4.400	4.005	18,136,841
2023-08-03	4.420	4.430	4.370	4.410	4.014	19,067,588
2023-08-02	4.440	4.460	4.380	4.400	4.005	21,909,339
2023-08-01	4.460	4.480	4.430	4.450	4.050	19,904,831
2023-07-31	4.420	4.480	4.420	4.470	4.069	33,799,014

← NewerPage 13 of 21 · 1,217 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.