Zhejiang Jiangshan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.070	4.090	4.020	4.030	3.909	23,967,688
2026-01-15	4.040	4.070	4.030	4.070	3.948	20,265,797
2026-01-14	4.070	4.100	4.020	4.040	3.919	33,913,854
2026-01-13	4.060	4.100	4.040	4.070	3.948	31,861,926
2026-01-12	4.050	4.070	4.030	4.070	3.948	32,609,717
2026-01-09	4.030	4.040	4.010	4.040	3.919	22,795,708
2026-01-08	4.000	4.030	3.990	4.020	3.900	19,019,684
2026-01-07	4.040	4.050	4.000	4.010	3.890	20,217,490
2026-01-06	4.020	4.050	4.010	4.030	3.909	21,854,280
2026-01-05	3.980	4.010	3.970	4.010	3.890	15,819,560
2025-12-31	3.990	4.000	3.960	3.980	3.861	13,469,440
2025-12-30	4.020	4.020	3.980	3.990	3.870	15,807,200
2025-12-29	4.030	4.050	4.020	4.020	3.900	13,490,000
2025-12-26	4.040	4.060	4.020	4.030	3.909	16,318,360
2025-12-25	4.030	4.050	4.020	4.030	3.909	12,658,150
2025-12-24	4.020	4.040	4.000	4.030	3.909	12,029,818
2025-12-23	4.030	4.040	4.010	4.020	3.900	11,741,455
2025-12-22	4.010	4.040	4.000	4.020	3.900	12,167,080
2025-12-19	3.960	4.020	3.960	4.010	3.890	15,391,422
2025-12-18	3.960	3.990	3.950	3.960	3.841	12,805,600
2025-12-17	3.990	4.000	3.900	3.970	3.851	27,189,309
2025-12-16	4.050	4.070	3.980	3.990	3.870	25,784,341
2025-12-15	4.040	4.080	4.030	4.060	3.938	13,378,846
2025-12-12	4.110	4.130	4.040	4.050	3.929	34,682,821
2025-12-11	4.200	4.220	4.100	4.100	3.977	20,555,645
2025-12-10	4.190	4.220	4.150	4.190	4.064	20,958,358
2025-12-09	4.130	4.350	4.120	4.210	4.084	71,761,518
2025-12-08	4.080	4.160	4.060	4.140	4.016	31,148,935
2025-12-05	4.060	4.100	4.030	4.080	3.958	16,088,595
2025-12-04	4.090	4.090	4.050	4.070	3.948	15,258,836
2025-12-03	4.080	4.100	4.060	4.090	3.967	17,305,840
2025-12-02	4.070	4.090	4.040	4.070	3.948	12,269,767
2025-12-01	4.070	4.090	4.050	4.080	3.958	14,377,775
2025-11-28	4.050	4.060	4.020	4.060	3.938	12,358,689
2025-11-27	4.060	4.070	4.040	4.040	3.919	14,021,420
2025-11-26	4.050	4.090	4.050	4.060	3.938	16,247,031
2025-11-25	4.040	4.070	4.030	4.040	3.919	19,967,404
2025-11-24	4.040	4.070	4.010	4.040	3.919	21,799,357
2025-11-21	4.150	4.160	4.020	4.030	3.909	40,011,370
2025-11-20	4.190	4.210	4.160	4.170	4.045	23,886,134
2025-11-19	4.210	4.230	4.170	4.190	4.064	21,925,899
2025-11-18	4.260	4.270	4.190	4.210	4.084	34,052,906
2025-11-17	4.300	4.320	4.240	4.280	4.152	32,293,221
2025-11-14	4.280	4.380	4.280	4.310	4.181	37,385,540
2025-11-13	4.430	4.500	4.330	4.350	4.220	71,461,309
2025-11-12	4.350	4.370	4.310	4.320	4.191	23,540,562
2025-11-11	4.310	4.370	4.310	4.350	4.220	31,099,341
2025-11-10	4.280	4.360	4.250	4.320	4.191	34,981,239
2025-11-07	4.260	4.300	4.250	4.280	4.152	28,769,788
2025-11-06	4.250	4.270	4.220	4.240	4.113	26,110,729
2025-11-05	4.190	4.270	4.170	4.250	4.123	30,153,484
2025-11-04	4.220	4.230	4.170	4.180	4.055	27,567,480
2025-11-03	4.190	4.230	4.180	4.220	4.094	24,736,953
2025-10-31	4.230	4.240	4.180	4.180	4.055	34,743,196
2025-10-30	4.280	4.290	4.210	4.210	4.084	43,005,165
2025-10-29	4.270	4.330	4.240	4.330	4.200	25,125,555
2025-10-28	4.330	4.340	4.280	4.290	4.161	26,977,709
2025-10-27	4.370	4.400	4.290	4.340	4.210	41,143,804
2025-10-24	4.370	4.390	4.310	4.350	4.220	44,800,648
2025-10-23	4.290	4.370	4.260	4.350	4.220	37,775,876

← NewerPage 4 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.