Zhejiang Jiangshan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.300	5.380	5.290	5.350	3.340	31,635,289
2022-11-01	5.190	5.330	5.160	5.320	3.321	36,528,892
2022-10-31	5.220	5.260	5.140	5.170	3.227	32,679,717
2022-10-28	5.440	5.440	5.230	5.230	3.265	36,827,203
2022-10-27	5.400	5.500	5.380	5.450	3.402	36,403,855
2022-10-26	5.360	5.430	5.330	5.360	3.346	29,741,461
2022-10-25	5.330	5.370	5.230	5.340	3.333	29,244,971
2022-10-24	5.490	5.570	5.300	5.330	3.327	39,810,939
2022-10-21	5.470	5.570	5.440	5.470	3.414	31,908,720
2022-10-20	5.510	5.530	5.410	5.440	3.396	36,421,022
2022-10-19	5.540	5.670	5.520	5.530	3.452	34,352,550
2022-10-18	5.640	5.650	5.550	5.570	3.477	29,167,640
2022-10-17	5.520	5.640	5.480	5.620	3.508	36,700,297
2022-10-14	5.520	5.590	5.500	5.540	3.458	38,788,535
2022-10-13	5.510	5.530	5.400	5.480	3.421	40,999,560
2022-10-12	5.390	5.540	5.350	5.540	3.458	31,775,745
2022-10-11	5.390	5.420	5.290	5.410	3.377	25,320,317
2022-10-10	5.430	5.520	5.330	5.370	3.352	26,134,759
2022-09-30	5.390	5.480	5.380	5.420	3.383	21,004,522
2022-09-29	5.480	5.560	5.380	5.430	3.390	33,894,809
2022-09-28	5.600	5.620	5.400	5.400	3.371	30,967,346
2022-09-27	5.570	5.630	5.510	5.620	3.508	24,179,908
2022-09-26	5.800	5.800	5.540	5.540	3.458	39,105,862
2022-09-23	5.840	5.900	5.750	5.800	3.621	31,048,964
2022-09-22	5.880	5.960	5.810	5.830	3.639	25,007,903
2022-09-21	5.830	5.950	5.760	5.920	3.695	25,416,039
2022-09-20	5.850	5.910	5.840	5.860	3.658	21,757,142
2022-09-19	5.970	6.000	5.810	5.820	3.633	35,758,213
2022-09-16	6.210	6.220	6.030	6.030	3.764	42,856,100
2022-09-15	6.240	6.260	6.090	6.230	3.889	49,788,079
2022-09-14	6.270	6.310	6.170	6.200	3.870	55,458,544
2022-09-13	6.490	6.510	6.340	6.360	3.970	55,050,552
2022-09-09	6.350	6.520	6.350	6.440	4.020	79,619,629
2022-09-08	6.410	6.450	6.310	6.380	3.983	50,571,126
2022-09-07	6.340	6.410	6.270	6.400	3.995	53,527,811
2022-09-06	6.360	6.380	6.300	6.360	3.970	44,056,453
2022-09-05	6.250	6.360	6.220	6.340	3.958	46,906,546
2022-09-02	6.350	6.420	6.220	6.250	3.901	53,701,235
2022-09-01	6.310	6.490	6.290	6.370	3.976	82,077,829
2022-08-31	6.230	6.390	6.130	6.330	3.951	76,391,424
2022-08-30	6.200	6.290	6.150	6.270	3.914	38,512,709
2022-08-29	6.100	6.240	6.030	6.230	3.889	36,546,813
2022-08-26	6.280	6.310	6.180	6.200	3.870	54,100,488
2022-08-25	6.210	6.340	6.180	6.330	3.951	73,007,095
2022-08-24	6.300	6.340	6.130	6.160	3.845	57,167,349
2022-08-23	6.350	6.360	6.260	6.320	3.945	35,285,136
2022-08-22	6.240	6.370	6.210	6.370	3.976	46,278,120
2022-08-19	6.250	6.340	6.240	6.270	3.914	40,835,153
2022-08-18	6.370	6.380	6.230	6.250	3.901	64,824,929
2022-08-17	6.380	6.460	6.350	6.410	4.001	49,394,664
2022-08-16	6.420	6.490	6.370	6.410	4.001	51,689,072
2022-08-15	6.420	6.490	6.320	6.380	3.983	55,861,908
2022-08-12	6.380	6.530	6.340	6.470	4.039	73,660,911
2022-08-11	6.260	6.480	6.260	6.430	4.014	92,141,785
2022-08-10	6.290	6.290	6.160	6.220	3.883	61,870,179
2022-08-09	6.380	6.430	6.270	6.290	3.926	61,138,583
2022-08-08	6.380	6.500	6.300	6.400	3.995	58,327,018
2022-08-05	6.350	6.390	6.250	6.390	3.989	62,936,209
2022-08-04	6.250	6.330	6.180	6.330	3.951	69,891,446
2022-08-03	6.220	6.350	6.150	6.180	3.858	87,472,614

← NewerPage 17 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.