Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 5.170 | 5.190 | 5.120 | 5.120 | 3.123 | 5,873,840 |
| 2021-11-04 | 5.160 | 5.180 | 5.120 | 5.170 | 3.154 | 5,348,842 |
| 2021-11-03 | 5.230 | 5.230 | 5.150 | 5.160 | 3.148 | 6,522,040 |
| 2021-11-02 | 5.210 | 5.270 | 5.140 | 5.230 | 3.190 | 8,294,963 |
| 2021-11-01 | 5.200 | 5.220 | 5.130 | 5.210 | 3.178 | 7,615,783 |
| 2021-10-29 | 5.170 | 5.190 | 5.110 | 5.190 | 3.166 | 6,089,409 |
| 2021-10-28 | 5.150 | 5.190 | 5.130 | 5.160 | 3.148 | 6,061,010 |
| 2021-10-27 | 5.260 | 5.260 | 5.150 | 5.160 | 3.148 | 5,972,820 |
| 2021-10-26 | 5.300 | 5.310 | 5.240 | 5.270 | 3.215 | 5,743,648 |
| 2021-10-25 | 5.210 | 5.330 | 5.190 | 5.310 | 3.239 | 7,053,921 |
| 2021-10-22 | 5.230 | 5.280 | 5.190 | 5.230 | 3.190 | 6,129,145 |
| 2021-10-21 | 5.300 | 5.330 | 5.240 | 5.260 | 3.209 | 6,568,380 |
| 2021-10-20 | 5.290 | 5.320 | 5.260 | 5.310 | 3.239 | 5,645,220 |
| 2021-10-19 | 5.280 | 5.300 | 5.250 | 5.290 | 3.227 | 5,673,005 |
| 2021-10-18 | 5.180 | 5.280 | 5.160 | 5.270 | 3.215 | 6,609,034 |
| 2021-10-15 | 5.230 | 5.250 | 5.170 | 5.180 | 3.160 | 6,270,752 |
| 2021-10-14 | 5.180 | 5.280 | 5.180 | 5.240 | 3.196 | 6,749,386 |
← NewerPage 21 of 21 · 1,217 trading days
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.