Zhejiang Jiangshan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	3.880	3.910	3.860	3.890	3.773	15,885,497
2026-04-20	3.880	3.880	3.850	3.870	3.754	15,261,713
2026-04-17	3.890	3.900	3.870	3.880	3.764	11,999,694
2026-04-16	3.910	3.930	3.880	3.900	3.783	16,793,753
2026-04-15	3.920	3.930	3.900	3.920	3.803	14,396,962
2026-04-14	3.900	3.920	3.870	3.910	3.793	13,169,340
2026-04-13	3.900	3.900	3.860	3.880	3.764	12,991,861
2026-04-10	3.930	3.950	3.900	3.900	3.783	14,446,740
2026-04-09	3.930	3.980	3.910	3.920	3.803	16,050,197
2026-04-08	3.900	3.950	3.890	3.950	3.832	20,500,219
2026-04-07	3.820	3.870	3.810	3.860	3.744	16,459,660
2026-04-03	3.900	3.920	3.810	3.830	3.715	20,418,300
2026-04-02	3.930	3.950	3.880	3.920	3.803	17,309,634
2026-04-01	3.980	4.000	3.920	3.940	3.822	20,771,746
2026-03-31	3.920	3.990	3.910	3.930	3.812	23,797,180
2026-03-30	3.870	3.940	3.840	3.920	3.803	20,345,057
2026-03-27	3.840	3.910	3.830	3.900	3.783	16,424,160
2026-03-26	3.890	3.930	3.870	3.880	3.764	25,597,389
2026-03-25	3.800	3.930	3.780	3.890	3.773	33,175,243
2026-03-24	3.780	3.820	3.700	3.810	3.696	27,810,378
2026-03-23	3.910	3.920	3.710	3.720	3.609	42,674,716
2026-03-20	4.030	4.060	3.920	3.940	3.822	46,578,670
2026-03-19	4.080	4.110	4.010	4.030	3.909	30,611,090
2026-03-18	4.140	4.150	4.070	4.100	3.977	34,207,620
2026-03-17	4.180	4.210	4.130	4.140	4.016	28,127,380
2026-03-16	4.240	4.250	4.140	4.160	4.035	45,619,302
2026-03-13	4.280	4.310	4.230	4.240	4.113	56,948,300
2026-03-12	4.210	4.280	4.190	4.260	4.132	47,901,220
2026-03-11	4.150	4.220	4.100	4.210	4.084	50,514,497
2026-03-10	4.120	4.160	4.100	4.140	4.016	28,035,694
2026-03-09	4.090	4.150	4.080	4.100	3.977	29,248,274
2026-03-06	4.050	4.130	4.040	4.120	3.997	27,985,840
2026-03-05	4.070	4.110	4.050	4.060	3.938	27,257,320
2026-03-04	4.070	4.120	4.030	4.040	3.919	31,220,740
2026-03-03	4.130	4.160	4.080	4.100	3.977	36,044,360
2026-03-02	4.120	4.160	4.080	4.140	4.016	40,875,591
2026-02-27	4.080	4.140	4.080	4.140	4.016	22,723,679
2026-02-26	4.130	4.140	4.070	4.090	3.967	24,654,101
2026-02-25	4.080	4.160	4.080	4.120	3.997	37,043,688
2026-02-24	4.040	4.100	4.020	4.080	3.958	30,266,584
2026-02-13	4.050	4.060	4.010	4.010	3.890	25,299,800
2026-02-12	4.090	4.100	4.040	4.060	3.938	29,264,612
2026-02-11	4.100	4.120	4.080	4.090	3.967	14,657,040
2026-02-10	4.120	4.130	4.080	4.100	3.977	15,996,951
2026-02-09	4.120	4.140	4.100	4.120	3.997	22,048,160
2026-02-06	4.100	4.140	4.090	4.090	3.967	22,360,080
2026-02-05	4.150	4.160	4.100	4.120	3.997	24,673,420
2026-02-04	4.070	4.160	4.050	4.160	4.035	37,851,335
2026-02-03	4.080	4.130	4.050	4.070	3.948	32,904,569
2026-02-02	4.150	4.210	4.060	4.070	3.948	59,720,195
2026-01-30	4.130	4.170	4.080	4.150	4.026	36,845,216
2026-01-29	4.130	4.140	4.080	4.140	4.016	29,497,160
2026-01-28	4.070	4.170	4.050	4.120	3.997	36,463,803
2026-01-27	4.130	4.140	4.040	4.080	3.958	29,873,794
2026-01-26	4.150	4.160	4.100	4.130	4.006	31,789,963
2026-01-23	4.130	4.160	4.120	4.140	4.016	27,215,554
2026-01-22	4.090	4.140	4.080	4.130	4.006	28,458,210
2026-01-21	4.110	4.120	4.070	4.090	3.967	27,787,111
2026-01-20	4.060	4.110	4.040	4.110	3.987	41,681,088
2026-01-19	4.020	4.060	4.020	4.060	3.938	18,885,040

← NewerPage 3 of 5 · 243 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.