Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.590 | 3.670 | 3.570 | 3.610 | 3.610 | 21,786,283 |
| 2026-07-17 | 3.600 | 3.670 | 3.590 | 3.590 | 3.590 | 21,142,357 |
| 2026-07-16 | 3.600 | 3.620 | 3.560 | 3.600 | 3.600 | 14,582,659 |
| 2026-07-15 | 3.540 | 3.610 | 3.530 | 3.600 | 3.600 | 13,944,040 |
| 2026-07-14 | 3.540 | 3.590 | 3.520 | 3.540 | 3.540 | 15,537,080 |
| 2026-07-13 | 3.510 | 3.570 | 3.490 | 3.540 | 3.540 | 15,508,520 |
| 2026-07-10 | 3.520 | 3.530 | 3.440 | 3.510 | 3.510 | 11,897,708 |
| 2026-07-09 | 3.530 | 3.570 | 3.500 | 3.510 | 3.510 | 12,335,328 |
| 2026-07-08 | 3.510 | 3.590 | 3.480 | 3.550 | 3.550 | 12,022,300 |
| 2026-07-07 | 3.580 | 3.590 | 3.470 | 3.520 | 3.520 | 13,602,310 |
| 2026-07-06 | 3.570 | 3.600 | 3.510 | 3.590 | 3.590 | 15,457,660 |
| 2026-07-03 | 3.410 | 3.600 | 3.400 | 3.570 | 3.570 | 29,771,467 |
| 2026-07-02 | 3.350 | 3.420 | 3.340 | 3.400 | 3.400 | 17,299,619 |
| 2026-07-01 | 3.300 | 3.380 | 3.270 | 3.350 | 3.350 | 16,329,194 |
| 2026-06-30 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 12,263,500 |
| 2026-06-29 | 3.330 | 3.370 | 3.260 | 3.350 | 3.350 | 16,541,371 |
| 2026-06-26 | 3.420 | 3.420 | 3.320 | 3.330 | 3.330 | 15,260,980 |
| 2026-06-25 | 3.450 | 3.470 | 3.390 | 3.410 | 3.410 | 14,096,394 |
| 2026-06-24 | 3.540 | 3.540 | 3.470 | 3.470 | 3.470 | 13,819,544 |
| 2026-06-23 | 3.480 | 3.560 | 3.480 | 3.530 | 3.530 | 13,326,660 |
| 2026-06-22 | 3.460 | 3.500 | 3.390 | 3.500 | 3.500 | 15,308,381 |
| 2026-06-18 | 3.530 | 3.530 | 3.460 | 3.460 | 3.460 | 12,500,270 |
| 2026-06-17 | 3.550 | 3.560 | 3.500 | 3.530 | 3.530 | 14,246,600 |
| 2026-06-16 | 3.630 | 3.650 | 3.550 | 3.560 | 3.560 | 17,000,080 |
| 2026-06-15 | 3.620 | 3.670 | 3.620 | 3.640 | 3.640 | 17,861,510 |
| 2026-06-12 | 3.590 | 3.670 | 3.580 | 3.620 | 3.620 | 26,468,221 |
| 2026-06-11 | 3.550 | 3.630 | 3.540 | 3.580 | 3.580 | 21,775,650 |
| 2026-06-10 | 3.480 | 3.590 | 3.450 | 3.580 | 3.580 | 23,109,270 |
| 2026-06-09 | 3.460 | 3.510 | 3.410 | 3.500 | 3.500 | 18,970,250 |
| 2026-06-08 | 3.470 | 3.490 | 3.390 | 3.450 | 3.450 | 19,712,439 |
| 2026-06-05 | 3.510 | 3.550 | 3.490 | 3.500 | 3.500 | 17,601,330 |
| 2026-06-04 | 3.610 | 3.630 | 3.510 | 3.510 | 3.510 | 20,873,670 |
| 2026-06-03 | 3.650 | 3.690 | 3.590 | 3.620 | 3.620 | 20,852,619 |
| 2026-06-02 | 3.690 | 3.700 | 3.620 | 3.650 | 3.650 | 18,868,760 |
| 2026-06-01 | 3.600 | 3.730 | 3.560 | 3.690 | 3.690 | 32,064,320 |
| 2026-05-29 | 3.590 | 3.650 | 3.570 | 3.590 | 3.590 | 25,258,039 |
| 2026-05-28 | 3.690 | 3.720 | 3.660 | 3.670 | 3.560 | 14,265,000 |
| 2026-05-27 | 3.710 | 3.750 | 3.660 | 3.690 | 3.579 | 14,053,280 |
| 2026-05-26 | 3.700 | 3.740 | 3.690 | 3.720 | 3.609 | 15,724,600 |
| 2026-05-25 | 3.700 | 3.730 | 3.680 | 3.710 | 3.599 | 14,511,127 |
| 2026-05-22 | 3.680 | 3.710 | 3.660 | 3.680 | 3.570 | 14,625,763 |
| 2026-05-21 | 3.730 | 3.760 | 3.670 | 3.670 | 3.560 | 14,401,569 |
| 2026-05-20 | 3.760 | 3.770 | 3.700 | 3.710 | 3.599 | 15,140,292 |
| 2026-05-19 | 3.730 | 3.780 | 3.730 | 3.760 | 3.647 | 13,565,100 |
| 2026-05-18 | 3.770 | 3.790 | 3.720 | 3.740 | 3.628 | 16,790,522 |
| 2026-05-15 | 3.820 | 3.820 | 3.750 | 3.770 | 3.657 | 17,879,240 |
| 2026-05-14 | 3.870 | 3.880 | 3.800 | 3.810 | 3.696 | 21,829,040 |
| 2026-05-13 | 3.870 | 3.880 | 3.850 | 3.870 | 3.754 | 15,891,314 |
| 2026-05-12 | 3.910 | 3.930 | 3.870 | 3.870 | 3.754 | 21,709,482 |
| 2026-05-11 | 3.910 | 3.940 | 3.880 | 3.920 | 3.803 | 26,057,134 |
| 2026-05-08 | 3.910 | 3.930 | 3.890 | 3.910 | 3.793 | 16,964,066 |
| 2026-05-07 | 3.920 | 3.940 | 3.900 | 3.910 | 3.793 | 18,539,644 |
| 2026-05-06 | 3.890 | 3.930 | 3.890 | 3.910 | 3.793 | 19,876,280 |
| 2026-04-30 | 3.880 | 3.910 | 3.850 | 3.890 | 3.773 | 21,344,004 |
| 2026-04-29 | 3.850 | 3.910 | 3.850 | 3.890 | 3.773 | 18,008,114 |
| 2026-04-28 | 3.810 | 3.860 | 3.800 | 3.850 | 3.735 | 23,042,496 |
| 2026-04-27 | 3.830 | 3.850 | 3.800 | 3.810 | 3.696 | 17,388,024 |
| 2026-04-24 | 3.880 | 3.890 | 3.820 | 3.840 | 3.725 | 17,379,620 |
| 2026-04-23 | 3.890 | 3.910 | 3.840 | 3.890 | 3.773 | 19,868,280 |
| 2026-04-22 | 3.890 | 3.910 | 3.870 | 3.890 | 3.773 | 14,469,160 |
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.