Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.900 | 5.950 | 5.860 | 5.930 | 3.702 | 46,867,956 |
| 2023-02-01 | 5.810 | 5.890 | 5.780 | 5.870 | 3.664 | 42,919,751 |
| 2023-01-31 | 5.760 | 5.820 | 5.740 | 5.800 | 3.621 | 31,863,315 |
| 2023-01-30 | 5.880 | 5.880 | 5.760 | 5.770 | 3.602 | 58,765,491 |
| 2023-01-20 | 5.800 | 5.860 | 5.720 | 5.800 | 3.621 | 92,266,811 |
| 2023-01-19 | 5.530 | 5.600 | 5.530 | 5.600 | 3.496 | 21,047,223 |
| 2023-01-18 | 5.560 | 5.580 | 5.530 | 5.550 | 3.464 | 19,575,102 |
| 2023-01-17 | 5.510 | 5.560 | 5.470 | 5.560 | 3.471 | 25,004,393 |
| 2023-01-16 | 5.480 | 5.530 | 5.440 | 5.490 | 3.427 | 39,894,587 |
| 2023-01-13 | 5.470 | 5.600 | 5.420 | 5.480 | 3.421 | 56,787,442 |
| 2023-01-12 | 5.360 | 5.380 | 5.310 | 5.340 | 3.333 | 15,464,827 |
| 2023-01-11 | 5.390 | 5.430 | 5.350 | 5.360 | 3.346 | 19,839,664 |
| 2023-01-10 | 5.420 | 5.430 | 5.350 | 5.360 | 3.346 | 16,380,295 |
| 2023-01-09 | 5.420 | 5.460 | 5.410 | 5.420 | 3.383 | 15,741,527 |
| 2023-01-06 | 5.430 | 5.470 | 5.410 | 5.420 | 3.383 | 21,723,710 |
| 2023-01-05 | 5.440 | 5.450 | 5.400 | 5.420 | 3.383 | 21,755,444 |
| 2023-01-04 | 5.360 | 5.450 | 5.340 | 5.410 | 3.377 | 28,747,159 |
| 2023-01-03 | 5.310 | 5.380 | 5.280 | 5.360 | 3.346 | 20,865,835 |
| 2022-12-30 | 5.280 | 5.310 | 5.240 | 5.300 | 3.308 | 17,470,273 |
| 2022-12-29 | 5.300 | 5.330 | 5.250 | 5.260 | 3.283 | 19,124,893 |
| 2022-12-28 | 5.350 | 5.390 | 5.300 | 5.330 | 3.327 | 24,562,857 |
| 2022-12-27 | 5.310 | 5.510 | 5.310 | 5.390 | 3.365 | 38,964,728 |
| 2022-12-26 | 5.260 | 5.310 | 5.220 | 5.300 | 3.308 | 16,290,111 |
| 2022-12-23 | 5.240 | 5.300 | 5.200 | 5.250 | 3.277 | 17,893,467 |
| 2022-12-22 | 5.380 | 5.420 | 5.240 | 5.250 | 3.277 | 23,462,433 |
| 2022-12-21 | 5.400 | 5.430 | 5.330 | 5.360 | 3.346 | 17,714,188 |
| 2022-12-20 | 5.380 | 5.450 | 5.370 | 5.400 | 3.371 | 21,164,194 |
| 2022-12-19 | 5.580 | 5.610 | 5.360 | 5.390 | 3.365 | 44,662,774 |
| 2022-12-16 | 5.560 | 5.660 | 5.530 | 5.600 | 3.496 | 33,363,923 |
| 2022-12-15 | 5.600 | 5.620 | 5.550 | 5.580 | 3.483 | 22,324,558 |
| 2022-12-14 | 5.690 | 5.690 | 5.580 | 5.600 | 3.496 | 30,887,788 |
| 2022-12-13 | 5.630 | 5.720 | 5.630 | 5.680 | 3.546 | 34,371,008 |
| 2022-12-12 | 5.740 | 5.760 | 5.620 | 5.630 | 3.514 | 38,103,315 |
| 2022-12-09 | 5.750 | 5.840 | 5.710 | 5.780 | 3.608 | 32,285,624 |
| 2022-12-08 | 5.750 | 5.800 | 5.710 | 5.750 | 3.589 | 27,709,948 |
| 2022-12-07 | 5.760 | 5.810 | 5.700 | 5.770 | 3.602 | 35,094,740 |
| 2022-12-06 | 5.840 | 5.890 | 5.760 | 5.790 | 3.614 | 42,996,751 |
| 2022-12-05 | 5.780 | 5.890 | 5.750 | 5.880 | 3.670 | 73,817,242 |
| 2022-12-02 | 5.680 | 5.760 | 5.620 | 5.740 | 3.583 | 46,817,198 |
| 2022-12-01 | 5.750 | 5.760 | 5.660 | 5.660 | 3.533 | 41,088,517 |
| 2022-11-30 | 5.780 | 5.820 | 5.680 | 5.700 | 3.558 | 47,964,098 |
| 2022-11-29 | 5.670 | 5.780 | 5.630 | 5.760 | 3.596 | 56,386,421 |
| 2022-11-28 | 5.550 | 5.650 | 5.520 | 5.620 | 3.508 | 35,251,876 |
| 2022-11-25 | 5.630 | 5.710 | 5.590 | 5.660 | 3.533 | 36,269,958 |
| 2022-11-24 | 5.680 | 5.720 | 5.600 | 5.630 | 3.514 | 49,289,220 |
| 2022-11-23 | 5.610 | 5.820 | 5.600 | 5.700 | 3.558 | 83,229,223 |
| 2022-11-22 | 5.470 | 5.790 | 5.470 | 5.640 | 3.521 | 81,615,175 |
| 2022-11-21 | 5.510 | 5.510 | 5.420 | 5.470 | 3.414 | 22,668,018 |
| 2022-11-18 | 5.580 | 5.600 | 5.520 | 5.520 | 3.446 | 28,700,470 |
| 2022-11-17 | 5.550 | 5.610 | 5.540 | 5.590 | 3.489 | 23,343,420 |
| 2022-11-16 | 5.640 | 5.650 | 5.560 | 5.570 | 3.477 | 28,823,900 |
| 2022-11-15 | 5.600 | 5.650 | 5.560 | 5.640 | 3.521 | 33,063,770 |
| 2022-11-14 | 5.700 | 5.730 | 5.580 | 5.590 | 3.489 | 45,522,223 |
| 2022-11-11 | 5.590 | 5.700 | 5.530 | 5.640 | 3.521 | 67,535,393 |
| 2022-11-10 | 5.450 | 5.520 | 5.430 | 5.490 | 3.427 | 27,268,801 |
| 2022-11-09 | 5.510 | 5.590 | 5.480 | 5.480 | 3.421 | 29,602,703 |
| 2022-11-08 | 5.520 | 5.560 | 5.450 | 5.510 | 3.439 | 34,262,911 |
| 2022-11-07 | 5.480 | 5.540 | 5.460 | 5.500 | 3.433 | 31,539,173 |
| 2022-11-04 | 5.400 | 5.500 | 5.390 | 5.480 | 3.421 | 42,686,177 |
| 2022-11-03 | 5.300 | 5.490 | 5.290 | 5.440 | 3.396 | 46,598,904 |
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.