Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.910 | 3.930 | 3.840 | 3.850 | 3.619 | 26,590,791 |
| 2025-04-22 | 3.810 | 3.910 | 3.800 | 3.900 | 3.666 | 32,014,135 |
| 2025-04-21 | 3.800 | 3.820 | 3.780 | 3.820 | 3.591 | 15,503,240 |
| 2025-04-18 | 3.800 | 3.820 | 3.770 | 3.810 | 3.582 | 16,868,675 |
| 2025-04-17 | 3.750 | 3.810 | 3.740 | 3.800 | 3.572 | 18,101,791 |
| 2025-04-16 | 3.780 | 3.790 | 3.730 | 3.770 | 3.544 | 17,829,770 |
| 2025-04-15 | 3.820 | 3.820 | 3.770 | 3.790 | 3.563 | 15,114,600 |
| 2025-04-14 | 3.800 | 3.840 | 3.790 | 3.810 | 3.582 | 26,659,902 |
| 2025-04-11 | 3.850 | 3.860 | 3.790 | 3.800 | 3.572 | 33,812,393 |
| 2025-04-10 | 3.920 | 3.930 | 3.850 | 3.870 | 3.638 | 46,808,187 |
| 2025-04-09 | 3.730 | 3.910 | 3.620 | 3.900 | 3.666 | 49,262,349 |
| 2025-04-08 | 3.600 | 3.780 | 3.600 | 3.710 | 3.488 | 54,980,920 |
| 2025-04-07 | 3.810 | 3.840 | 3.560 | 3.570 | 3.356 | 63,587,526 |
| 2025-04-03 | 3.910 | 3.980 | 3.890 | 3.960 | 3.723 | 26,664,020 |
| 2025-04-02 | 3.950 | 3.960 | 3.910 | 3.920 | 3.685 | 20,205,489 |
| 2025-04-01 | 3.890 | 3.960 | 3.890 | 3.940 | 3.704 | 20,455,900 |
| 2025-03-31 | 3.940 | 3.990 | 3.870 | 3.890 | 3.657 | 27,720,360 |
| 2025-03-28 | 3.990 | 3.990 | 3.910 | 3.940 | 3.704 | 21,142,144 |
| 2025-03-27 | 4.020 | 4.020 | 3.970 | 3.990 | 3.751 | 18,275,841 |
| 2025-03-26 | 4.020 | 4.040 | 3.990 | 4.020 | 3.779 | 20,063,922 |
| 2025-03-25 | 3.990 | 4.030 | 3.960 | 4.020 | 3.779 | 24,811,723 |
| 2025-03-24 | 4.010 | 4.040 | 3.930 | 3.980 | 3.742 | 27,116,475 |
| 2025-03-21 | 4.000 | 4.070 | 3.990 | 4.020 | 3.779 | 28,613,812 |
| 2025-03-20 | 4.040 | 4.070 | 4.000 | 4.020 | 3.779 | 24,083,220 |
| 2025-03-19 | 4.010 | 4.080 | 4.000 | 4.050 | 3.807 | 31,576,855 |
| 2025-03-18 | 4.010 | 4.040 | 3.970 | 4.030 | 3.789 | 31,287,928 |
| 2025-03-17 | 3.960 | 4.000 | 3.950 | 3.990 | 3.751 | 36,531,583 |
| 2025-03-14 | 3.870 | 3.940 | 3.870 | 3.940 | 3.704 | 36,306,623 |
| 2025-03-13 | 3.870 | 3.890 | 3.830 | 3.870 | 3.638 | 22,835,243 |
| 2025-03-12 | 3.860 | 3.900 | 3.850 | 3.880 | 3.648 | 21,873,200 |
| 2025-03-11 | 3.850 | 3.860 | 3.820 | 3.860 | 3.629 | 22,361,020 |
| 2025-03-10 | 3.880 | 3.890 | 3.840 | 3.860 | 3.629 | 20,830,184 |
| 2025-03-07 | 3.900 | 3.910 | 3.870 | 3.880 | 3.648 | 24,338,328 |
| 2025-03-06 | 3.900 | 3.930 | 3.860 | 3.900 | 3.666 | 30,013,566 |
| 2025-03-05 | 3.870 | 3.890 | 3.820 | 3.870 | 3.638 | 20,572,300 |
| 2025-03-04 | 3.850 | 3.880 | 3.830 | 3.880 | 3.648 | 19,759,483 |
| 2025-03-03 | 3.860 | 3.900 | 3.850 | 3.860 | 3.629 | 24,084,800 |
| 2025-02-28 | 3.900 | 3.930 | 3.850 | 3.870 | 3.638 | 26,281,028 |
| 2025-02-27 | 3.920 | 3.950 | 3.880 | 3.910 | 3.676 | 28,283,273 |
| 2025-02-26 | 3.900 | 3.970 | 3.900 | 3.930 | 3.695 | 32,114,764 |
| 2025-02-25 | 3.960 | 3.960 | 3.890 | 3.900 | 3.666 | 29,427,999 |
| 2025-02-24 | 3.920 | 4.020 | 3.910 | 3.980 | 3.742 | 43,986,067 |
| 2025-02-21 | 3.920 | 3.930 | 3.880 | 3.910 | 3.676 | 26,912,583 |
| 2025-02-20 | 3.960 | 3.960 | 3.890 | 3.920 | 3.685 | 29,471,812 |
| 2025-02-19 | 3.950 | 4.000 | 3.930 | 3.960 | 3.723 | 30,363,711 |
| 2025-02-18 | 3.990 | 4.010 | 3.930 | 3.950 | 3.713 | 25,210,352 |
| 2025-02-17 | 4.010 | 4.020 | 3.940 | 3.990 | 3.751 | 29,299,588 |
| 2025-02-14 | 4.030 | 4.060 | 3.950 | 3.990 | 3.751 | 35,184,283 |
| 2025-02-13 | 3.980 | 4.100 | 3.940 | 4.040 | 3.798 | 59,020,625 |
| 2025-02-12 | 3.900 | 3.950 | 3.890 | 3.950 | 3.713 | 24,002,804 |
| 2025-02-11 | 3.940 | 3.940 | 3.870 | 3.910 | 3.676 | 22,523,709 |
| 2025-02-10 | 3.950 | 3.980 | 3.910 | 3.930 | 3.695 | 27,690,440 |
| 2025-02-07 | 3.850 | 4.010 | 3.840 | 3.950 | 3.713 | 52,092,407 |
| 2025-02-06 | 3.800 | 3.850 | 3.770 | 3.850 | 3.619 | 25,858,760 |
| 2025-02-05 | 3.880 | 3.880 | 3.780 | 3.810 | 3.582 | 26,364,325 |
| 2025-01-27 | 3.850 | 3.920 | 3.850 | 3.850 | 3.619 | 24,792,940 |
| 2025-01-24 | 3.810 | 3.850 | 3.760 | 3.840 | 3.610 | 29,117,371 |
| 2025-01-23 | 3.850 | 3.900 | 3.810 | 3.810 | 3.582 | 23,511,690 |
| 2025-01-22 | 3.840 | 3.840 | 3.780 | 3.810 | 3.582 | 18,671,360 |
| 2025-01-21 | 3.880 | 3.900 | 3.820 | 3.840 | 3.610 | 17,120,978 |
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.