Zhejiang Jiangshan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.870	6.200	5.800	6.170	3.851	103,190,679
2023-04-27	6.030	6.030	5.740	5.850	3.652	154,539,051
2023-04-26	6.420	6.430	6.300	6.380	3.983	42,651,729
2023-04-25	6.520	6.570	6.310	6.410	4.001	54,065,858
2023-04-24	6.510	6.590	6.450	6.540	4.082	51,495,129
2023-04-21	6.700	6.730	6.500	6.520	4.070	62,314,438
2023-04-20	6.690	6.750	6.520	6.720	4.195	83,716,138
2023-04-19	6.660	6.800	6.570	6.620	4.132	118,402,005
2023-04-18	6.480	6.550	6.380	6.490	4.051	47,269,152
2023-04-17	6.400	6.530	6.360	6.480	4.045	62,154,386
2023-04-14	6.280	6.410	6.230	6.380	3.983	61,082,467
2023-04-13	6.280	6.380	6.230	6.280	3.920	36,432,947
2023-04-12	6.240	6.320	6.180	6.290	3.926	37,503,327
2023-04-11	6.120	6.240	6.060	6.240	3.895	40,939,756
2023-04-10	6.170	6.210	6.120	6.130	3.827	26,504,269
2023-04-07	6.210	6.270	6.150	6.160	3.845	33,076,345
2023-04-06	6.240	6.260	6.160	6.200	3.870	29,574,175
2023-04-04	6.160	6.340	6.130	6.250	3.901	51,428,918
2023-04-03	6.160	6.200	6.120	6.170	3.851	33,813,760
2023-03-31	5.970	6.180	5.950	6.160	3.845	48,358,410
2023-03-30	5.920	6.030	5.850	6.010	3.752	41,910,775
2023-03-29	6.110	6.140	5.870	5.880	3.670	53,357,304
2023-03-28	6.090	6.170	6.070	6.100	3.808	31,161,842
2023-03-27	6.120	6.180	6.050	6.090	3.802	31,891,846
2023-03-24	6.210	6.240	6.110	6.120	3.820	42,886,562
2023-03-23	6.180	6.280	6.150	6.240	3.895	42,076,774
2023-03-22	6.170	6.280	6.150	6.190	3.864	38,771,880
2023-03-21	6.140	6.200	6.100	6.140	3.833	38,842,491
2023-03-20	6.260	6.320	6.140	6.150	3.839	64,432,830
2023-03-17	6.120	6.310	6.100	6.210	3.876	70,407,309
2023-03-16	6.110	6.160	6.070	6.080	3.795	41,075,687
2023-03-15	5.970	6.190	5.930	6.150	3.839	86,336,973
2023-03-14	6.030	6.060	5.940	5.990	3.739	44,539,325
2023-03-13	5.980	6.070	5.940	6.030	3.764	40,309,794
2023-03-10	6.090	6.100	5.970	5.980	3.733	38,699,148
2023-03-09	6.120	6.130	6.050	6.120	3.820	28,639,055
2023-03-08	6.030	6.110	6.000	6.100	3.808	41,704,563
2023-03-07	6.090	6.170	6.040	6.060	3.783	55,679,101
2023-03-06	6.200	6.240	6.080	6.100	3.808	53,426,626
2023-03-03	6.100	6.240	6.090	6.190	3.864	69,113,368
2023-03-02	6.010	6.150	6.010	6.090	3.802	63,020,097
2023-03-01	5.980	6.050	5.960	6.040	3.770	38,655,678
2023-02-28	5.960	5.980	5.900	5.970	3.727	32,014,717
2023-02-27	5.910	5.980	5.890	5.930	3.702	22,708,476
2023-02-24	5.970	5.980	5.890	5.930	3.702	23,715,861
2023-02-23	6.000	6.020	5.940	5.970	3.727	23,009,124
2023-02-22	6.000	6.040	5.970	6.000	3.745	24,261,816
2023-02-21	5.980	6.040	5.940	6.020	3.758	44,228,109
2023-02-20	5.860	5.980	5.810	5.980	3.733	46,351,394
2023-02-17	5.830	5.870	5.800	5.820	3.633	30,203,769
2023-02-16	5.930	5.980	5.780	5.830	3.639	59,532,694
2023-02-15	5.980	6.000	5.920	5.930	3.702	38,676,198
2023-02-14	6.040	6.060	5.950	6.000	3.745	41,272,961
2023-02-13	5.980	6.070	5.960	6.040	3.770	47,297,202
2023-02-10	5.940	6.000	5.930	5.990	3.739	40,134,309
2023-02-09	5.890	5.960	5.860	5.950	3.714	37,242,800
2023-02-08	5.940	5.980	5.860	5.890	3.677	35,555,844
2023-02-07	5.870	5.960	5.870	5.960	3.720	45,139,227
2023-02-06	5.840	5.890	5.820	5.870	3.664	31,999,136
2023-02-03	5.920	5.920	5.830	5.890	3.677	40,389,928

← NewerPage 15 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.