Zhejiang Jiangshan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.680	6.690	6.120	6.220	3.883	188,006,476
2022-08-01	6.860	6.870	6.680	6.790	4.238	80,943,058
2022-07-29	7.050	7.060	6.810	6.860	4.282	113,565,523
2022-07-28	7.060	7.140	6.980	7.060	4.407	104,103,291
2022-07-27	7.080	7.120	6.950	7.000	4.370	112,886,776
2022-07-26	6.790	7.250	6.730	7.130	4.451	215,331,841
2022-07-25	6.690	6.890	6.670	6.800	4.245	128,366,652
2022-07-22	6.690	6.760	6.600	6.700	4.182	81,676,985
2022-07-21	6.840	6.890	6.660	6.670	4.164	140,857,040
2022-07-20	7.030	7.030	6.840	6.910	4.313	113,614,204
2022-07-19	6.900	7.060	6.830	6.980	4.357	144,259,466
2022-07-18	6.890	6.990	6.850	6.880	4.295	143,320,989
2022-07-15	7.140	7.220	6.820	6.820	4.257	194,901,191
2022-07-14	7.190	7.600	7.110	7.220	4.507	268,849,460
2022-07-13	7.490	7.880	7.210	7.260	4.532	500,492,281
2022-07-12	6.490	7.170	6.460	7.170	4.476	341,346,006
2022-07-11	6.450	6.570	6.350	6.520	4.070	63,874,161
2022-07-08	6.400	6.570	6.400	6.480	4.045	74,153,529
2022-07-07	6.410	6.480	6.350	6.370	3.976	70,363,372
2022-07-06	6.700	6.710	6.380	6.430	4.014	116,162,390
2022-07-05	6.700	6.840	6.630	6.760	4.220	86,547,028
2022-07-04	6.820	6.820	6.660	6.710	4.189	88,605,958
2022-07-01	7.000	7.080	6.860	6.880	4.295	109,100,794
2022-06-30	6.910	6.990	6.800	6.960	4.345	114,181,593
2022-06-29	6.760	7.100	6.730	6.950	4.338	184,115,776
2022-06-28	6.750	6.820	6.670	6.760	4.220	85,385,101
2022-06-27	6.630	6.820	6.590	6.760	4.220	102,907,277
2022-06-24	6.750	6.760	6.590	6.620	4.132	97,826,817
2022-06-23	6.590	6.870	6.450	6.780	4.232	128,418,413
2022-06-22	6.760	6.800	6.560	6.590	4.114	114,619,664
2022-06-21	7.010	7.060	6.710	6.800	4.245	141,580,394
2022-06-20	6.880	7.080	6.830	6.970	4.351	134,061,832
2022-06-17	6.860	7.010	6.810	6.920	4.320	133,010,700
2022-06-16	6.990	7.080	6.830	6.920	4.320	148,744,930
2022-06-15	7.080	7.350	6.990	7.000	4.370	264,606,235
2022-06-14	6.740	7.480	6.690	7.200	4.494	306,680,180
2022-06-13	6.760	7.170	6.720	6.950	4.338	205,998,763
2022-06-10	7.310	7.380	7.040	7.080	4.319	314,796,951
2022-06-09	6.530	7.250	6.480	7.250	4.423	197,663,401
2022-06-08	6.590	6.750	6.400	6.590	4.020	130,879,077
2022-06-07	6.460	6.580	6.330	6.580	4.014	123,283,063
2022-06-06	6.410	6.480	6.330	6.440	3.928	79,850,527
2022-06-02	6.580	6.620	6.390	6.490	3.959	87,836,134
2022-06-01	6.550	6.650	6.440	6.570	4.008	92,371,053
2022-05-31	6.750	6.780	6.450	6.550	3.996	105,006,197
2022-05-30	6.910	6.920	6.680	6.730	4.105	118,512,802
2022-05-27	6.790	7.120	6.650	6.910	4.215	208,353,766
2022-05-26	6.720	7.080	6.660	6.770	4.130	185,851,786
2022-05-25	6.280	6.650	6.230	6.560	4.002	145,386,005
2022-05-24	6.910	7.000	6.300	6.310	3.849	186,583,685
2022-05-23	7.180	7.350	6.950	7.000	4.270	111,973,275
2022-05-20	7.100	7.470	7.090	7.200	4.392	140,764,118
2022-05-19	6.800	7.170	6.770	7.070	4.313	124,998,858
2022-05-18	6.910	7.070	6.830	6.930	4.227	89,748,827
2022-05-17	7.000	7.030	6.610	7.000	4.270	143,007,582
2022-05-16	7.230	7.280	7.000	7.100	4.331	92,391,696
2022-05-13	7.370	7.430	7.110	7.170	4.374	129,360,471
2022-05-12	7.320	7.680	7.160	7.400	4.514	182,225,685
2022-05-11	7.560	7.720	7.230	7.250	4.423	253,584,471
2022-05-10	7.050	7.850	6.960	7.560	4.612	245,926,731

← NewerPage 18 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.