Zhejiang Jiangshan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.300	4.320	4.280	4.300	4.171	27,170,298
2025-10-21	4.190	4.310	4.180	4.300	4.171	41,524,732
2025-10-20	4.230	4.240	4.150	4.190	4.064	33,619,429
2025-10-17	4.280	4.310	4.200	4.210	4.084	30,060,490
2025-10-16	4.340	4.340	4.250	4.270	4.142	28,309,700
2025-10-15	4.280	4.360	4.270	4.340	4.210	41,043,845
2025-10-14	4.310	4.350	4.270	4.290	4.161	41,091,230
2025-10-13	4.270	4.330	4.240	4.300	4.171	49,941,014
2025-10-10	4.210	4.420	4.190	4.380	4.249	82,821,459
2025-10-09	4.160	4.220	4.140	4.210	4.084	37,615,035
2025-09-30	4.190	4.210	4.140	4.150	4.026	27,839,309
2025-09-29	4.160	4.220	4.060	4.200	4.074	43,608,482
2025-09-26	4.130	4.200	4.090	4.150	4.026	38,982,320
2025-09-25	4.320	4.320	4.130	4.140	4.016	77,075,547
2025-09-24	4.260	4.310	4.220	4.300	4.171	50,902,215
2025-09-23	4.200	4.280	4.180	4.280	4.152	64,508,039
2025-09-22	4.150	4.250	4.110	4.220	4.094	51,382,283
2025-09-19	4.150	4.190	4.130	4.160	4.035	33,335,306
2025-09-18	4.240	4.240	4.110	4.140	4.016	45,016,344
2025-09-17	4.170	4.290	4.140	4.240	4.113	54,648,450
2025-09-16	4.160	4.180	4.140	4.180	4.055	36,779,503
2025-09-15	4.110	4.160	4.080	4.160	4.035	42,008,106
2025-09-12	4.060	4.120	4.050	4.100	3.977	41,818,135
2025-09-11	4.040	4.070	4.010	4.070	3.948	24,850,064
2025-09-10	4.060	4.070	4.020	4.030	3.909	21,383,403
2025-09-09	4.090	4.090	4.040	4.060	3.938	23,978,446
2025-09-08	4.080	4.110	4.070	4.090	3.967	25,663,621
2025-09-05	4.090	4.110	4.050	4.090	3.967	33,203,379
2025-09-04	4.030	4.120	4.030	4.110	3.987	42,011,798
2025-09-03	4.070	4.080	4.020	4.040	3.919	23,724,812
2025-09-02	4.090	4.090	4.010	4.070	3.948	37,357,968
2025-09-01	4.110	4.120	4.060	4.090	3.967	34,192,120
2025-08-29	4.120	4.170	4.100	4.100	3.977	46,164,343
2025-08-28	4.180	4.220	4.030	4.120	3.997	75,284,162
2025-08-27	4.150	4.330	4.120	4.170	4.045	104,185,149
2025-08-26	4.130	4.160	4.100	4.150	4.026	37,259,755
2025-08-25	4.120	4.160	4.100	4.130	4.006	45,761,138
2025-08-22	4.080	4.110	4.050	4.100	3.977	27,748,092
2025-08-21	4.080	4.110	4.070	4.090	3.967	28,453,319
2025-08-20	4.060	4.090	4.040	4.090	3.967	24,298,489
2025-08-19	4.080	4.090	4.040	4.050	3.929	28,845,860
2025-08-18	4.090	4.100	4.060	4.070	3.948	42,614,553
2025-08-15	4.060	4.100	4.050	4.090	3.967	24,670,311
2025-08-14	4.140	4.150	4.050	4.060	3.938	34,109,939
2025-08-13	4.130	4.150	4.120	4.140	4.016	26,302,268
2025-08-12	4.140	4.140	4.110	4.120	3.997	17,905,624
2025-08-11	4.120	4.150	4.090	4.140	4.016	29,475,479
2025-08-08	4.070	4.140	4.070	4.120	3.997	31,743,248
2025-08-07	4.160	4.200	4.070	4.080	3.958	36,244,055
2025-08-06	4.070	4.070	4.040	4.060	3.938	24,747,220
2025-08-05	4.060	4.090	4.050	4.070	3.948	24,129,539
2025-08-04	4.070	4.080	4.030	4.060	3.938	30,213,429
2025-08-01	4.040	4.250	4.030	4.090	3.967	52,187,302
2025-07-31	4.080	4.080	4.020	4.030	3.909	27,010,665
2025-07-30	4.100	4.130	4.070	4.090	3.967	27,385,845
2025-07-29	4.120	4.130	4.060	4.100	3.977	24,489,163
2025-07-28	4.150	4.160	4.100	4.120	3.997	24,220,052
2025-07-25	4.220	4.220	4.120	4.130	4.006	33,721,299
2025-07-24	4.180	4.240	4.140	4.220	4.094	33,845,660
2025-07-23	4.320	4.330	4.180	4.190	4.064	52,941,240

← NewerPage 5 of 21 · 1,216 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.