Zhejiang Jiangshan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.880	7.440	6.880	7.150	4.361	224,887,062
2022-05-06	6.770	7.050	6.760	6.760	4.124	149,749,520
2022-05-05	6.980	7.450	6.860	7.110	4.337	234,789,213
2022-04-29	6.580	6.800	6.330	6.800	4.148	170,499,414
2022-04-28	5.920	6.180	5.870	6.180	3.770	88,635,101
2022-04-27	5.860	6.060	5.730	6.060	3.697	101,944,185
2022-04-26	5.650	5.900	5.630	5.710	3.483	66,860,392
2022-04-25	5.700	6.020	5.590	5.650	3.447	62,380,130
2022-04-22	5.690	5.960	5.660	5.870	3.581	50,755,587
2022-04-21	6.090	6.090	5.740	5.770	3.520	63,577,308
2022-04-20	6.400	6.480	6.060	6.130	3.739	66,966,062
2022-04-19	6.290	6.520	6.210	6.450	3.934	54,340,312
2022-04-18	6.280	6.470	6.160	6.280	3.831	51,580,880
2022-04-15	6.750	6.820	6.340	6.380	3.892	97,433,610
2022-04-14	6.650	7.030	6.580	6.750	4.117	87,143,163
2022-04-13	7.000	7.010	6.550	6.550	3.996	117,404,982
2022-04-12	6.810	7.220	6.670	7.140	4.355	137,552,996
2022-04-11	7.250	7.370	6.840	6.950	4.240	137,814,198
2022-04-08	6.880	7.230	6.870	7.110	4.337	133,076,827
2022-04-07	6.740	6.970	6.680	6.770	4.130	99,627,718
2022-04-06	6.560	6.760	6.450	6.760	4.124	69,669,898
2022-04-01	6.750	6.830	6.610	6.630	4.044	74,434,784
2022-03-31	6.660	7.050	6.650	6.870	4.191	125,801,191
2022-03-30	6.500	6.680	6.480	6.630	4.044	65,852,858
2022-03-29	6.630	6.660	6.410	6.480	3.953	66,035,167
2022-03-28	6.590	6.720	6.440	6.630	4.044	73,614,921
2022-03-25	6.710	6.810	6.480	6.550	3.996	103,173,105
2022-03-24	6.770	6.970	6.640	6.780	4.136	134,781,899
2022-03-23	7.110	7.300	6.730	6.770	4.130	196,705,587
2022-03-22	7.980	8.090	7.040	7.310	4.459	332,495,086
2022-03-21	7.100	7.350	7.100	7.350	4.484	45,917,377
2022-03-18	6.200	6.710	6.160	6.680	4.075	128,800,120
2022-03-17	6.160	6.580	6.130	6.290	3.837	90,456,388
2022-03-16	6.000	6.120	5.760	6.110	3.727	68,809,298
2022-03-15	6.160	6.290	5.880	5.890	3.593	69,995,520
2022-03-14	6.260	6.440	6.180	6.190	3.776	51,811,540
2022-03-11	6.300	6.360	6.110	6.330	3.861	70,869,139
2022-03-10	6.650	6.650	6.400	6.430	3.922	101,707,810
2022-03-09	6.220	6.510	6.100	6.500	3.965	106,544,688
2022-03-08	6.230	6.360	6.060	6.240	3.806	61,448,147
2022-03-07	6.220	6.360	6.160	6.200	3.782	48,171,013
2022-03-04	6.420	6.450	6.150	6.210	3.788	58,318,702
2022-03-03	6.480	6.550	6.380	6.500	3.965	61,349,430
2022-03-02	6.300	6.550	6.260	6.500	3.965	65,421,797
2022-03-01	6.220	6.380	6.210	6.370	3.886	50,886,599
2022-02-28	6.320	6.320	6.100	6.220	3.794	54,044,523
2022-02-25	6.370	6.570	6.310	6.370	3.886	73,199,462
2022-02-24	6.730	6.820	6.200	6.370	3.886	137,578,438
2022-02-23	7.200	7.240	6.830	6.880	4.197	209,877,007
2022-02-22	7.150	7.840	7.050	7.590	4.630	223,942,378
2022-02-21	7.070	7.280	6.880	7.130	4.349	117,528,464
2022-02-18	6.720	7.260	6.690	7.110	4.337	133,715,748
2022-02-17	7.200	7.330	6.900	6.930	4.227	146,975,885
2022-02-16	6.760	7.460	6.750	7.460	4.551	164,029,817
2022-02-15	6.570	7.240	6.340	6.860	4.185	146,831,190
2022-02-14	6.580	6.850	6.510	6.580	4.014	67,725,386
2022-02-11	6.500	6.970	6.420	6.630	4.044	95,567,638
2022-02-10	6.280	6.930	6.210	6.680	4.075	105,564,481
2022-02-09	6.260	6.340	6.210	6.310	3.849	73,090,879
2022-02-08	6.210	6.700	6.130	6.410	3.910	120,461,471

← NewerPage 19 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.