Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.160 | 4.290 | 4.120 | 4.280 | 4.152 | 64,502,183 |
| 2025-07-21 | 4.080 | 4.170 | 4.070 | 4.150 | 4.026 | 58,391,241 |
| 2025-07-18 | 4.030 | 4.040 | 4.010 | 4.040 | 3.919 | 16,323,934 |
| 2025-07-17 | 4.040 | 4.050 | 4.010 | 4.020 | 3.900 | 23,736,632 |
| 2025-07-16 | 4.030 | 4.080 | 4.020 | 4.040 | 3.919 | 20,065,600 |
| 2025-07-15 | 4.110 | 4.110 | 4.020 | 4.040 | 3.919 | 32,534,720 |
| 2025-07-14 | 4.090 | 4.120 | 4.070 | 4.090 | 3.967 | 19,290,180 |
| 2025-07-11 | 4.110 | 4.140 | 4.070 | 4.080 | 3.958 | 30,246,660 |
| 2025-07-10 | 4.090 | 4.130 | 4.060 | 4.120 | 3.997 | 31,003,046 |
| 2025-07-09 | 4.050 | 4.110 | 4.040 | 4.090 | 3.967 | 32,615,232 |
| 2025-07-08 | 4.040 | 4.070 | 4.000 | 4.050 | 3.929 | 26,091,532 |
| 2025-07-07 | 4.030 | 4.070 | 4.000 | 4.040 | 3.919 | 22,910,712 |
| 2025-07-04 | 4.010 | 4.110 | 3.990 | 4.040 | 3.919 | 46,432,333 |
| 2025-07-03 | 3.990 | 4.030 | 3.980 | 4.000 | 3.880 | 19,904,766 |
| 2025-07-02 | 3.970 | 4.000 | 3.960 | 4.000 | 3.880 | 23,731,800 |
| 2025-07-01 | 3.960 | 4.010 | 3.940 | 3.970 | 3.851 | 23,292,160 |
| 2025-06-30 | 3.980 | 4.020 | 3.940 | 3.960 | 3.841 | 25,568,399 |
| 2025-06-27 | 3.990 | 4.030 | 3.960 | 3.980 | 3.861 | 28,362,101 |
| 2025-06-26 | 3.980 | 4.010 | 3.960 | 3.990 | 3.870 | 32,949,840 |
| 2025-06-25 | 3.960 | 3.990 | 3.950 | 3.990 | 3.870 | 26,432,617 |
| 2025-06-24 | 3.940 | 3.980 | 3.930 | 3.970 | 3.851 | 28,525,500 |
| 2025-06-23 | 3.870 | 3.950 | 3.850 | 3.940 | 3.822 | 26,855,371 |
| 2025-06-20 | 3.840 | 3.900 | 3.830 | 3.870 | 3.754 | 18,922,350 |
| 2025-06-19 | 3.870 | 3.890 | 3.820 | 3.840 | 3.725 | 19,564,292 |
| 2025-06-18 | 3.860 | 3.880 | 3.830 | 3.870 | 3.754 | 16,891,704 |
| 2025-06-17 | 3.860 | 3.890 | 3.850 | 3.880 | 3.764 | 14,158,260 |
| 2025-06-16 | 3.870 | 3.890 | 3.840 | 3.860 | 3.744 | 19,546,220 |
| 2025-06-13 | 3.930 | 3.940 | 3.860 | 3.870 | 3.754 | 33,739,602 |
| 2025-06-12 | 3.960 | 3.970 | 3.910 | 3.930 | 3.812 | 19,828,606 |
| 2025-06-11 | 3.950 | 3.980 | 3.940 | 3.970 | 3.851 | 17,993,164 |
| 2025-06-10 | 3.980 | 4.010 | 3.910 | 3.950 | 3.832 | 23,183,355 |
| 2025-06-09 | 3.960 | 4.030 | 3.930 | 3.980 | 3.861 | 28,282,440 |
| 2025-06-06 | 3.950 | 3.970 | 3.930 | 3.950 | 3.832 | 19,030,880 |
| 2025-06-05 | 3.980 | 3.980 | 3.930 | 3.950 | 3.832 | 25,471,410 |
| 2025-06-04 | 4.080 | 4.100 | 4.010 | 4.050 | 3.807 | 40,569,890 |
| 2025-06-03 | 4.080 | 4.140 | 4.030 | 4.090 | 3.845 | 37,556,934 |
| 2025-05-30 | 4.050 | 4.140 | 4.050 | 4.100 | 3.854 | 49,903,735 |
| 2025-05-29 | 3.980 | 4.050 | 3.960 | 4.050 | 3.807 | 34,665,271 |
| 2025-05-28 | 3.950 | 4.020 | 3.950 | 3.990 | 3.751 | 27,250,500 |
| 2025-05-27 | 3.970 | 3.970 | 3.910 | 3.960 | 3.723 | 29,717,650 |
| 2025-05-26 | 4.000 | 4.020 | 3.940 | 3.980 | 3.742 | 33,655,645 |
| 2025-05-23 | 4.030 | 4.070 | 3.980 | 4.000 | 3.760 | 63,514,393 |
| 2025-05-22 | 3.980 | 3.990 | 3.910 | 3.910 | 3.676 | 25,031,060 |
| 2025-05-21 | 3.930 | 4.010 | 3.920 | 3.980 | 3.742 | 45,585,121 |
| 2025-05-20 | 3.930 | 3.940 | 3.900 | 3.930 | 3.695 | 18,569,669 |
| 2025-05-19 | 3.880 | 3.920 | 3.860 | 3.920 | 3.685 | 23,828,429 |
| 2025-05-16 | 3.900 | 3.920 | 3.870 | 3.880 | 3.648 | 18,920,290 |
| 2025-05-15 | 3.910 | 3.920 | 3.890 | 3.900 | 3.666 | 19,594,220 |
| 2025-05-14 | 3.900 | 3.920 | 3.870 | 3.920 | 3.685 | 28,205,290 |
| 2025-05-13 | 3.890 | 3.910 | 3.870 | 3.900 | 3.666 | 29,214,841 |
| 2025-05-12 | 3.850 | 3.870 | 3.840 | 3.870 | 3.638 | 22,051,940 |
| 2025-05-09 | 3.880 | 3.880 | 3.830 | 3.840 | 3.610 | 23,202,760 |
| 2025-05-08 | 3.870 | 3.900 | 3.850 | 3.870 | 3.638 | 22,524,835 |
| 2025-05-07 | 3.900 | 3.920 | 3.860 | 3.880 | 3.648 | 27,024,654 |
| 2025-05-06 | 3.870 | 3.880 | 3.850 | 3.870 | 3.638 | 26,678,575 |
| 2025-04-30 | 3.900 | 3.910 | 3.840 | 3.850 | 3.619 | 29,283,000 |
| 2025-04-29 | 3.880 | 3.910 | 3.850 | 3.900 | 3.666 | 18,314,380 |
| 2025-04-28 | 3.930 | 3.970 | 3.860 | 3.870 | 3.638 | 30,442,693 |
| 2025-04-25 | 3.880 | 3.940 | 3.880 | 3.920 | 3.685 | 30,673,166 |
| 2025-04-24 | 3.860 | 3.910 | 3.850 | 3.880 | 3.648 | 23,114,780 |
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.