Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.880 | 3.900 | 3.820 | 3.840 | 3.610 | 17,120,978 |
| 2025-01-20 | 3.900 | 3.940 | 3.860 | 3.870 | 3.638 | 17,906,480 |
| 2025-01-17 | 3.850 | 3.900 | 3.810 | 3.880 | 3.648 | 17,980,982 |
| 2025-01-16 | 3.890 | 3.900 | 3.820 | 3.850 | 3.619 | 23,659,540 |
| 2025-01-15 | 3.860 | 3.860 | 3.790 | 3.830 | 3.601 | 19,956,050 |
| 2025-01-14 | 3.750 | 3.860 | 3.750 | 3.860 | 3.629 | 25,714,064 |
| 2025-01-13 | 3.710 | 3.760 | 3.690 | 3.750 | 3.525 | 17,978,680 |
| 2025-01-10 | 3.810 | 3.820 | 3.750 | 3.750 | 3.525 | 16,623,514 |
| 2025-01-09 | 3.840 | 3.850 | 3.790 | 3.800 | 3.572 | 19,252,220 |
| 2025-01-08 | 3.910 | 3.930 | 3.800 | 3.850 | 3.619 | 25,922,260 |
| 2025-01-07 | 3.920 | 3.950 | 3.840 | 3.910 | 3.676 | 28,648,160 |
| 2025-01-06 | 3.880 | 3.950 | 3.850 | 3.940 | 3.704 | 21,640,526 |
| 2025-01-03 | 3.970 | 4.010 | 3.870 | 3.890 | 3.657 | 32,037,064 |
| 2025-01-02 | 4.080 | 4.120 | 3.920 | 3.950 | 3.713 | 37,774,760 |
| 2024-12-31 | 4.190 | 4.210 | 4.070 | 4.080 | 3.836 | 37,064,500 |
| 2024-12-30 | 4.200 | 4.240 | 4.170 | 4.180 | 3.930 | 26,179,766 |
| 2024-12-27 | 4.130 | 4.250 | 4.120 | 4.220 | 3.967 | 37,726,133 |
| 2024-12-26 | 4.150 | 4.180 | 4.120 | 4.140 | 3.892 | 22,494,002 |
| 2024-12-25 | 4.170 | 4.180 | 4.110 | 4.160 | 3.911 | 29,376,040 |
| 2024-12-24 | 4.110 | 4.180 | 4.100 | 4.150 | 3.901 | 31,524,400 |
| 2024-12-23 | 4.150 | 4.170 | 4.070 | 4.090 | 3.845 | 34,479,705 |
| 2024-12-20 | 4.190 | 4.200 | 4.140 | 4.140 | 3.892 | 26,079,280 |
| 2024-12-19 | 4.140 | 4.200 | 4.110 | 4.190 | 3.939 | 25,268,000 |
| 2024-12-18 | 4.190 | 4.240 | 4.150 | 4.160 | 3.911 | 27,900,209 |
| 2024-12-17 | 4.260 | 4.270 | 4.130 | 4.160 | 3.911 | 36,503,443 |
| 2024-12-16 | 4.290 | 4.320 | 4.230 | 4.250 | 3.995 | 29,163,900 |
| 2024-12-13 | 4.420 | 4.420 | 4.260 | 4.290 | 4.033 | 47,259,189 |
| 2024-12-12 | 4.400 | 4.430 | 4.350 | 4.420 | 4.155 | 34,458,997 |
| 2024-12-11 | 4.300 | 4.410 | 4.290 | 4.410 | 4.146 | 39,570,669 |
| 2024-12-10 | 4.480 | 4.500 | 4.300 | 4.310 | 4.052 | 61,771,649 |
| 2024-12-09 | 4.450 | 4.460 | 4.340 | 4.370 | 4.108 | 34,358,520 |
| 2024-12-06 | 4.260 | 4.440 | 4.250 | 4.420 | 4.155 | 65,117,247 |
| 2024-12-05 | 4.390 | 4.400 | 4.180 | 4.250 | 3.995 | 87,159,786 |
| 2024-12-04 | 4.500 | 4.520 | 4.350 | 4.380 | 4.118 | 39,166,508 |
| 2024-12-03 | 4.460 | 4.500 | 4.420 | 4.480 | 4.212 | 32,862,122 |
| 2024-12-02 | 4.470 | 4.550 | 4.430 | 4.460 | 4.193 | 37,665,010 |
| 2024-11-29 | 4.370 | 4.480 | 4.350 | 4.440 | 4.174 | 47,417,196 |
| 2024-11-28 | 4.240 | 4.490 | 4.230 | 4.380 | 4.118 | 65,328,990 |
| 2024-11-27 | 4.190 | 4.260 | 4.100 | 4.250 | 3.995 | 34,685,270 |
| 2024-11-26 | 4.200 | 4.230 | 4.170 | 4.190 | 3.939 | 23,185,359 |
| 2024-11-25 | 4.200 | 4.250 | 4.140 | 4.210 | 3.958 | 33,136,987 |
| 2024-11-22 | 4.350 | 4.380 | 4.190 | 4.200 | 3.948 | 42,300,268 |
| 2024-11-21 | 4.420 | 4.470 | 4.320 | 4.370 | 4.108 | 46,311,780 |
| 2024-11-20 | 4.430 | 4.490 | 4.390 | 4.420 | 4.155 | 37,861,473 |
| 2024-11-19 | 4.400 | 4.500 | 4.360 | 4.450 | 4.183 | 50,946,836 |
| 2024-11-18 | 4.400 | 4.530 | 4.370 | 4.400 | 4.136 | 69,529,583 |
| 2024-11-15 | 4.340 | 4.410 | 4.280 | 4.300 | 4.042 | 34,939,908 |
| 2024-11-14 | 4.400 | 4.430 | 4.330 | 4.340 | 4.080 | 31,102,375 |
| 2024-11-13 | 4.410 | 4.460 | 4.350 | 4.400 | 4.136 | 35,766,556 |
| 2024-11-12 | 4.520 | 4.530 | 4.370 | 4.410 | 4.146 | 56,958,721 |
| 2024-11-11 | 4.550 | 4.600 | 4.450 | 4.510 | 4.240 | 59,753,737 |
| 2024-11-08 | 4.780 | 4.830 | 4.550 | 4.570 | 4.296 | 78,918,234 |
| 2024-11-07 | 4.590 | 4.780 | 4.540 | 4.730 | 4.447 | 74,740,657 |
| 2024-11-06 | 4.410 | 4.600 | 4.320 | 4.550 | 4.277 | 90,444,334 |
| 2024-11-05 | 4.360 | 4.450 | 4.360 | 4.420 | 4.155 | 69,125,753 |
| 2024-11-04 | 4.220 | 4.350 | 4.190 | 4.350 | 4.089 | 53,276,835 |
| 2024-11-01 | 4.300 | 4.350 | 4.170 | 4.220 | 3.967 | 61,026,226 |
| 2024-10-31 | 4.130 | 4.410 | 4.120 | 4.290 | 4.033 | 98,459,988 |
| 2024-10-30 | 4.040 | 4.110 | 4.030 | 4.080 | 3.836 | 26,816,722 |
| 2024-10-29 | 4.160 | 4.180 | 4.030 | 4.040 | 3.798 | 35,071,506 |
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.