Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.590 | 6.090 | 5.550 | 6.090 | 3.715 | 32,086,280 |
| 2022-01-28 | 5.540 | 5.600 | 5.450 | 5.540 | 3.379 | 13,999,001 |
| 2022-01-27 | 5.700 | 5.700 | 5.530 | 5.540 | 3.379 | 15,952,528 |
| 2022-01-26 | 5.600 | 5.670 | 5.550 | 5.640 | 3.440 | 14,001,960 |
| 2022-01-25 | 5.750 | 5.820 | 5.550 | 5.560 | 3.392 | 22,109,060 |
| 2022-01-24 | 5.830 | 5.930 | 5.690 | 5.780 | 3.526 | 18,106,620 |
| 2022-01-21 | 5.900 | 5.950 | 5.780 | 5.820 | 3.550 | 16,533,841 |
| 2022-01-20 | 5.990 | 6.000 | 5.840 | 5.920 | 3.611 | 22,606,022 |
| 2022-01-19 | 5.900 | 6.070 | 5.850 | 5.980 | 3.648 | 33,877,694 |
| 2022-01-18 | 5.750 | 6.020 | 5.690 | 5.920 | 3.611 | 36,528,261 |
| 2022-01-17 | 5.750 | 5.880 | 5.710 | 5.760 | 3.514 | 17,607,682 |
| 2022-01-14 | 5.950 | 5.970 | 5.750 | 5.760 | 3.514 | 25,503,861 |
| 2022-01-13 | 5.920 | 6.120 | 5.850 | 5.900 | 3.599 | 32,250,442 |
| 2022-01-12 | 5.920 | 5.950 | 5.800 | 5.900 | 3.599 | 32,504,918 |
| 2022-01-11 | 6.020 | 6.140 | 5.930 | 6.000 | 3.660 | 35,484,428 |
| 2022-01-10 | 6.010 | 6.140 | 5.900 | 5.940 | 3.623 | 51,051,561 |
| 2022-01-07 | 5.660 | 6.180 | 5.650 | 5.870 | 3.581 | 61,683,536 |
| 2022-01-06 | 5.620 | 5.680 | 5.560 | 5.660 | 3.453 | 16,841,440 |
| 2022-01-05 | 5.650 | 5.670 | 5.550 | 5.600 | 3.416 | 12,390,000 |
| 2022-01-04 | 5.590 | 5.690 | 5.570 | 5.650 | 3.447 | 15,705,460 |
| 2021-12-31 | 5.590 | 5.630 | 5.540 | 5.580 | 3.404 | 12,297,586 |
| 2021-12-30 | 5.520 | 5.580 | 5.510 | 5.560 | 3.392 | 9,319,100 |
| 2021-12-29 | 5.520 | 5.600 | 5.450 | 5.520 | 3.367 | 10,525,629 |
| 2021-12-28 | 5.500 | 5.580 | 5.470 | 5.500 | 3.355 | 9,882,180 |
| 2021-12-27 | 5.480 | 5.570 | 5.460 | 5.500 | 3.355 | 9,748,032 |
| 2021-12-24 | 5.570 | 5.620 | 5.460 | 5.460 | 3.331 | 14,731,892 |
| 2021-12-23 | 5.580 | 5.620 | 5.550 | 5.580 | 3.404 | 10,750,320 |
| 2021-12-22 | 5.690 | 5.690 | 5.600 | 5.610 | 3.422 | 13,351,426 |
| 2021-12-21 | 5.550 | 5.680 | 5.520 | 5.670 | 3.459 | 18,696,066 |
| 2021-12-20 | 5.570 | 5.620 | 5.470 | 5.550 | 3.386 | 17,762,085 |
| 2021-12-17 | 5.580 | 5.650 | 5.530 | 5.570 | 3.398 | 18,103,093 |
| 2021-12-16 | 5.570 | 5.600 | 5.480 | 5.540 | 3.379 | 12,587,233 |
| 2021-12-15 | 5.400 | 5.600 | 5.400 | 5.530 | 3.373 | 25,743,187 |
| 2021-12-14 | 5.340 | 5.490 | 5.320 | 5.420 | 3.306 | 16,508,275 |
| 2021-12-13 | 5.380 | 5.500 | 5.360 | 5.390 | 3.288 | 19,895,358 |
| 2021-12-10 | 5.400 | 5.420 | 5.320 | 5.350 | 3.263 | 11,226,790 |
| 2021-12-09 | 5.380 | 5.410 | 5.340 | 5.400 | 3.294 | 11,494,522 |
| 2021-12-08 | 5.440 | 5.440 | 5.350 | 5.380 | 3.282 | 7,929,544 |
| 2021-12-07 | 5.420 | 5.480 | 5.330 | 5.400 | 3.294 | 10,065,574 |
| 2021-12-06 | 5.500 | 5.510 | 5.380 | 5.400 | 3.294 | 10,518,590 |
| 2021-12-03 | 5.400 | 5.470 | 5.360 | 5.450 | 3.325 | 9,312,133 |
| 2021-12-02 | 5.420 | 5.440 | 5.350 | 5.410 | 3.300 | 11,962,476 |
| 2021-12-01 | 5.310 | 5.400 | 5.270 | 5.400 | 3.294 | 12,291,311 |
| 2021-11-30 | 5.220 | 5.360 | 5.180 | 5.310 | 3.239 | 12,007,160 |
| 2021-11-29 | 5.230 | 5.260 | 5.190 | 5.210 | 3.178 | 6,571,163 |
| 2021-11-26 | 5.230 | 5.280 | 5.230 | 5.280 | 3.221 | 5,386,220 |
| 2021-11-25 | 5.270 | 5.270 | 5.210 | 5.240 | 3.196 | 4,511,851 |
| 2021-11-24 | 5.250 | 5.270 | 5.210 | 5.240 | 3.196 | 5,837,440 |
| 2021-11-23 | 5.270 | 5.280 | 5.230 | 5.250 | 3.203 | 5,116,581 |
| 2021-11-22 | 5.250 | 5.300 | 5.250 | 5.270 | 3.215 | 6,967,326 |
| 2021-11-19 | 5.190 | 5.250 | 5.150 | 5.240 | 3.196 | 5,604,470 |
| 2021-11-18 | 5.240 | 5.270 | 5.180 | 5.190 | 3.166 | 4,581,980 |
| 2021-11-17 | 5.160 | 5.240 | 5.160 | 5.230 | 3.190 | 5,116,657 |
| 2021-11-16 | 5.170 | 5.260 | 5.160 | 5.180 | 3.160 | 9,812,185 |
| 2021-11-15 | 5.150 | 5.190 | 5.110 | 5.180 | 3.160 | 6,048,712 |
| 2021-11-12 | 5.160 | 5.190 | 5.120 | 5.150 | 3.142 | 5,185,740 |
| 2021-11-11 | 5.090 | 5.200 | 5.060 | 5.150 | 3.142 | 9,196,544 |
| 2021-11-10 | 5.070 | 5.100 | 5.030 | 5.100 | 3.111 | 6,318,914 |
| 2021-11-09 | 5.070 | 5.100 | 5.050 | 5.090 | 3.105 | 5,577,040 |
| 2021-11-08 | 5.120 | 5.120 | 5.040 | 5.070 | 3.093 | 7,456,268 |
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.