Zhejiang Jiangshan Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.040 | 4.200 | 4.020 | 4.160 | 3.911 | 53,395,933 |
| 2024-10-25 | 4.010 | 4.060 | 4.010 | 4.040 | 3.798 | 29,204,195 |
| 2024-10-24 | 4.040 | 4.060 | 3.980 | 4.030 | 3.789 | 23,119,266 |
| 2024-10-23 | 4.030 | 4.090 | 4.020 | 4.070 | 3.826 | 33,034,847 |
| 2024-10-22 | 4.010 | 4.050 | 3.990 | 4.030 | 3.789 | 32,721,066 |
| 2024-10-21 | 4.030 | 4.100 | 3.990 | 4.030 | 3.789 | 45,625,328 |
| 2024-10-18 | 4.030 | 4.110 | 3.970 | 4.070 | 3.826 | 50,609,996 |
| 2024-10-17 | 4.140 | 4.160 | 4.010 | 4.020 | 3.779 | 45,810,068 |
| 2024-10-16 | 4.060 | 4.170 | 4.040 | 4.130 | 3.883 | 49,471,409 |
| 2024-10-15 | 4.110 | 4.170 | 4.030 | 4.070 | 3.826 | 49,404,616 |
| 2024-10-14 | 4.130 | 4.160 | 4.030 | 4.110 | 3.864 | 53,745,578 |
| 2024-10-11 | 4.060 | 4.090 | 3.970 | 4.020 | 3.779 | 52,113,847 |
| 2024-10-10 | 3.970 | 4.170 | 3.900 | 4.050 | 3.807 | 64,629,129 |
| 2024-10-09 | 4.190 | 4.200 | 3.920 | 3.930 | 3.695 | 73,992,869 |
| 2024-10-08 | 4.540 | 4.550 | 4.120 | 4.280 | 4.024 | 100,537,112 |
| 2024-09-30 | 3.950 | 4.190 | 3.910 | 4.140 | 3.892 | 93,020,064 |
| 2024-09-27 | 3.790 | 3.880 | 3.740 | 3.810 | 3.582 | 51,298,700 |
| 2024-09-26 | 3.630 | 3.770 | 3.610 | 3.770 | 3.544 | 37,010,988 |
| 2024-09-25 | 3.560 | 3.670 | 3.550 | 3.620 | 3.403 | 35,400,025 |
| 2024-09-24 | 3.390 | 3.530 | 3.380 | 3.520 | 3.309 | 28,280,935 |
| 2024-09-23 | 3.380 | 3.390 | 3.340 | 3.390 | 3.187 | 10,421,474 |
| 2024-09-20 | 3.380 | 3.380 | 3.330 | 3.370 | 3.168 | 11,253,140 |
| 2024-09-19 | 3.310 | 3.400 | 3.290 | 3.370 | 3.168 | 18,073,959 |
| 2024-09-18 | 3.280 | 3.300 | 3.210 | 3.280 | 3.084 | 14,095,445 |
| 2024-09-13 | 3.300 | 3.330 | 3.260 | 3.280 | 3.084 | 11,799,234 |
| 2024-09-12 | 3.260 | 3.330 | 3.260 | 3.300 | 3.102 | 17,129,558 |
| 2024-09-11 | 3.300 | 3.300 | 3.240 | 3.270 | 3.074 | 15,210,046 |
| 2024-09-10 | 3.330 | 3.350 | 3.260 | 3.320 | 3.121 | 19,311,809 |
| 2024-09-09 | 3.350 | 3.370 | 3.320 | 3.330 | 3.131 | 11,645,726 |
| 2024-09-06 | 3.410 | 3.430 | 3.360 | 3.370 | 3.168 | 12,769,323 |
| 2024-09-05 | 3.390 | 3.420 | 3.380 | 3.410 | 3.206 | 8,353,560 |
| 2024-09-04 | 3.410 | 3.440 | 3.380 | 3.390 | 3.187 | 10,890,980 |
| 2024-09-03 | 3.470 | 3.470 | 3.400 | 3.410 | 3.206 | 16,351,400 |
| 2024-09-02 | 3.530 | 3.540 | 3.440 | 3.440 | 3.234 | 20,610,000 |
| 2024-08-30 | 3.510 | 3.600 | 3.490 | 3.540 | 3.328 | 20,827,140 |
| 2024-08-29 | 3.560 | 3.570 | 3.470 | 3.500 | 3.290 | 22,208,420 |
| 2024-08-28 | 3.610 | 3.620 | 3.570 | 3.580 | 3.366 | 13,266,360 |
| 2024-08-27 | 3.610 | 3.630 | 3.580 | 3.610 | 3.394 | 10,047,560 |
| 2024-08-26 | 3.560 | 3.630 | 3.540 | 3.610 | 3.394 | 12,393,151 |
| 2024-08-23 | 3.540 | 3.570 | 3.520 | 3.560 | 3.347 | 11,721,060 |
| 2024-08-22 | 3.580 | 3.590 | 3.540 | 3.550 | 3.337 | 9,957,960 |
| 2024-08-21 | 3.590 | 3.620 | 3.550 | 3.570 | 3.356 | 9,223,400 |
| 2024-08-20 | 3.670 | 3.670 | 3.580 | 3.610 | 3.394 | 16,401,682 |
| 2024-08-19 | 3.650 | 3.690 | 3.640 | 3.670 | 3.450 | 9,755,700 |
| 2024-08-16 | 3.690 | 3.710 | 3.650 | 3.650 | 3.431 | 11,522,880 |
| 2024-08-15 | 3.670 | 3.720 | 3.630 | 3.700 | 3.478 | 13,421,300 |
| 2024-08-14 | 3.660 | 3.720 | 3.660 | 3.670 | 3.450 | 11,597,200 |
| 2024-08-13 | 3.640 | 3.680 | 3.620 | 3.670 | 3.450 | 9,975,164 |
| 2024-08-12 | 3.680 | 3.700 | 3.640 | 3.660 | 3.441 | 8,911,515 |
| 2024-08-09 | 3.650 | 3.720 | 3.650 | 3.680 | 3.460 | 14,190,345 |
| 2024-08-08 | 3.630 | 3.670 | 3.610 | 3.650 | 3.431 | 8,911,500 |
| 2024-08-07 | 3.670 | 3.680 | 3.630 | 3.630 | 3.413 | 10,963,805 |
| 2024-08-06 | 3.650 | 3.690 | 3.630 | 3.680 | 3.460 | 11,846,120 |
| 2024-08-05 | 3.680 | 3.720 | 3.630 | 3.630 | 3.413 | 15,440,940 |
| 2024-08-02 | 3.660 | 3.750 | 3.640 | 3.680 | 3.460 | 18,334,820 |
| 2024-08-01 | 3.680 | 3.710 | 3.650 | 3.670 | 3.450 | 15,660,500 |
| 2024-07-31 | 3.570 | 3.680 | 3.570 | 3.670 | 3.450 | 23,303,118 |
| 2024-07-30 | 3.600 | 3.620 | 3.550 | 3.590 | 3.375 | 16,361,251 |
| 2024-07-29 | 3.580 | 3.620 | 3.560 | 3.610 | 3.394 | 12,122,787 |
| 2024-07-26 | 3.530 | 3.580 | 3.530 | 3.570 | 3.356 | 12,066,827 |
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.