Zhejiang Jiangshan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.370	4.420	4.340	4.410	4.014	33,602,514
2023-07-27	4.430	4.430	4.330	4.370	3.978	22,537,594
2023-07-26	4.410	4.440	4.380	4.420	4.023	25,766,906
2023-07-25	4.350	4.410	4.340	4.410	4.014	33,722,309
2023-07-24	4.340	4.350	4.290	4.320	3.932	18,962,981
2023-07-21	4.250	4.320	4.230	4.310	3.923	20,855,143
2023-07-20	4.310	4.330	4.230	4.240	3.859	17,356,386
2023-07-19	4.270	4.330	4.270	4.300	3.914	11,698,615
2023-07-18	4.300	4.310	4.230	4.280	3.896	10,931,526
2023-07-17	4.310	4.310	4.260	4.290	3.905	9,545,048
2023-07-14	4.300	4.330	4.290	4.310	3.923	10,578,503
2023-07-13	4.280	4.320	4.250	4.300	3.914	15,273,235
2023-07-12	4.350	4.350	4.260	4.270	3.887	23,122,756
2023-07-11	4.350	4.360	4.320	4.360	3.968	11,635,531
2023-07-10	4.350	4.370	4.300	4.350	3.959	15,977,244
2023-07-07	4.340	4.370	4.310	4.340	3.950	15,795,030
2023-07-06	4.400	4.420	4.350	4.360	3.968	19,553,757
2023-07-05	4.420	4.470	4.390	4.400	4.005	17,174,960
2023-07-04	4.430	4.450	4.400	4.430	4.032	18,359,913
2023-07-03	4.460	4.490	4.430	4.440	4.041	25,691,848
2023-06-30	4.440	4.480	4.420	4.460	4.059	27,396,167
2023-06-29	4.330	4.470	4.310	4.450	4.050	38,424,838
2023-06-28	4.370	4.380	4.300	4.350	3.959	20,407,879
2023-06-27	4.260	4.390	4.260	4.370	3.978	26,471,353
2023-06-26	4.250	4.280	4.220	4.240	3.859	23,589,434
2023-06-21	4.390	4.410	4.310	4.310	3.923	28,561,382
2023-06-20	4.430	4.440	4.370	4.400	4.005	24,260,851
2023-06-19	4.410	4.490	4.320	4.440	4.041	44,412,116
2023-06-16	4.360	4.420	4.360	4.410	4.014	32,812,400
2023-06-15	4.370	4.400	4.320	4.360	3.968	23,881,286
2023-06-14	4.450	4.500	4.350	4.370	3.978	34,574,701
2023-06-13	4.380	4.480	4.340	4.450	4.050	48,286,125
2023-06-12	4.490	4.540	4.350	4.400	4.005	66,929,059
2023-06-09	4.330	4.620	4.300	4.490	4.087	106,479,310
2023-06-08	4.150	4.360	4.130	4.350	3.959	76,339,894
2023-06-07	4.150	4.180	4.130	4.160	3.786	24,701,574
2023-06-06	4.280	4.280	4.130	4.150	3.777	54,216,421
2023-06-05	4.300	4.410	4.220	4.240	3.859	89,117,324
2023-06-02	4.090	4.120	4.070	4.100	3.732	18,197,519
2023-06-01	4.050	4.140	4.030	4.090	3.723	23,927,772
2023-05-31	4.110	4.140	4.060	4.060	3.695	19,365,530
2023-05-30	4.090	4.180	4.060	4.140	3.768	27,914,996
2023-05-29	4.170	4.190	4.090	4.100	3.732	26,996,578
2023-05-26	5.960	6.050	5.900	5.970	3.727	41,587,039
2023-05-25	5.810	5.950	5.800	5.890	3.677	27,873,237
2023-05-24	5.930	5.930	5.820	5.830	3.639	30,362,799
2023-05-23	5.940	6.020	5.900	5.930	3.702	34,988,349
2023-05-22	5.970	5.990	5.870	5.930	3.702	30,307,386
2023-05-19	5.920	5.970	5.830	5.890	3.677	27,095,454
2023-05-18	5.950	5.990	5.910	5.940	3.708	29,388,315
2023-05-17	5.880	5.940	5.840	5.940	3.708	41,137,128
2023-05-16	6.030	6.120	5.910	5.920	3.695	33,193,487
2023-05-15	6.030	6.120	5.950	6.060	3.783	35,146,463
2023-05-12	6.130	6.210	6.050	6.070	3.789	35,466,848
2023-05-11	6.230	6.250	6.160	6.160	3.845	31,935,185
2023-05-10	6.310	6.390	6.190	6.250	3.901	40,006,160
2023-05-09	6.440	6.550	6.310	6.320	3.945	50,689,297
2023-05-08	6.360	6.540	6.360	6.440	4.020	48,483,474
2023-05-05	6.340	6.670	6.320	6.390	3.989	62,511,712
2023-05-04	6.140	6.340	6.100	6.310	3.939	60,374,965

← NewerPage 14 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.