Zhejiang Jiaxin Silk Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.630 | 5.740 | 5.630 | 5.680 | 5.680 | 9,213,964 |
| 2026-10-19 | 5.630 | 5.760 | 5.580 | 5.670 | 5.670 | 14,721,150 |
| 2026-10-16 | 5.770 | 5.810 | 5.610 | 5.680 | 5.680 | 18,073,200 |
| 2026-10-15 | 5.930 | 5.980 | 5.700 | 5.730 | 5.730 | 26,066,340 |
| 2026-10-14 | 5.970 | 6.230 | 5.900 | 6.070 | 6.070 | 30,543,322 |
| 2026-10-13 | 5.770 | 6.010 | 5.700 | 5.970 | 5.970 | 17,645,303 |
| 2026-10-12 | 5.850 | 5.890 | 5.790 | 5.820 | 5.820 | 7,478,800 |
| 2026-10-09 | 5.770 | 5.870 | 5.680 | 5.870 | 5.870 | 7,996,464 |
| 2026-10-08 | 5.790 | 5.840 | 5.740 | 5.770 | 5.770 | 5,403,900 |
| 2026-09-30 | 5.830 | 5.840 | 5.750 | 5.790 | 5.790 | 5,315,500 |
| 2026-09-29 | 5.780 | 5.860 | 5.770 | 5.840 | 5.840 | 4,732,050 |
| 2026-09-28 | 5.940 | 5.940 | 5.780 | 5.800 | 5.800 | 6,894,720 |
| 2026-09-24 | 5.780 | 5.930 | 5.770 | 5.880 | 5.880 | 6,659,000 |
| 2026-09-23 | 5.880 | 5.910 | 5.800 | 5.810 | 5.810 | 6,974,300 |
| 2026-09-22 | 5.930 | 6.010 | 5.870 | 5.910 | 5.910 | 7,114,302 |
| 2026-09-21 | 5.800 | 5.960 | 5.800 | 5.950 | 5.950 | 8,101,420 |
| 2026-09-18 | 5.730 | 5.990 | 5.710 | 5.820 | 5.820 | 10,902,500 |
| 2026-09-17 | 5.690 | 5.750 | 5.640 | 5.740 | 5.740 | 5,072,500 |
| 2026-09-16 | 5.670 | 5.730 | 5.630 | 5.700 | 5.700 | 5,391,700 |
| 2026-09-15 | 5.790 | 5.790 | 5.670 | 5.680 | 5.680 | 6,368,900 |
| 2026-09-14 | 5.820 | 5.900 | 5.780 | 5.800 | 5.800 | 6,351,000 |
| 2026-09-11 | 5.940 | 5.970 | 5.820 | 5.840 | 5.840 | 8,591,000 |
| 2026-09-10 | 6.040 | 6.060 | 5.970 | 6.000 | 6.000 | 6,502,400 |
| 2026-09-09 | 6.070 | 6.140 | 5.970 | 6.070 | 6.070 | 13,159,150 |
| 2026-09-08 | 5.970 | 6.060 | 5.940 | 6.050 | 6.050 | 13,477,200 |
| 2026-09-07 | 5.850 | 5.920 | 5.840 | 5.860 | 5.860 | 7,007,251 |
| 2026-09-04 | 5.810 | 5.880 | 5.780 | 5.870 | 5.870 | 7,620,900 |
| 2026-09-03 | 5.850 | 5.900 | 5.780 | 5.790 | 5.790 | 5,646,780 |
| 2026-09-02 | 5.850 | 5.900 | 5.770 | 5.850 | 5.850 | 6,977,380 |
| 2026-09-01 | 5.750 | 5.890 | 5.750 | 5.880 | 5.880 | 11,427,700 |
| 2026-08-31 | 5.850 | 5.850 | 5.750 | 5.760 | 5.760 | 10,796,300 |
| 2026-08-28 | 5.740 | 5.850 | 5.720 | 5.840 | 5.840 | 6,800,895 |
| 2026-08-27 | 5.780 | 5.800 | 5.720 | 5.740 | 5.740 | 6,812,550 |
| 2026-08-26 | 5.770 | 5.820 | 5.740 | 5.780 | 5.780 | 8,087,200 |
| 2026-08-25 | 5.630 | 5.800 | 5.580 | 5.770 | 5.770 | 11,814,300 |
| 2026-08-24 | 5.850 | 5.850 | 5.600 | 5.680 | 5.680 | 17,707,949 |
| 2026-08-21 | 6.090 | 6.090 | 5.930 | 6.060 | 6.060 | 8,501,950 |
| 2026-08-20 | 6.040 | 6.110 | 6.010 | 6.100 | 6.100 | 5,823,600 |
| 2026-08-19 | 6.060 | 6.090 | 5.980 | 5.990 | 5.990 | 8,040,300 |
| 2026-08-18 | 6.010 | 6.150 | 5.990 | 6.070 | 6.070 | 8,749,700 |
| 2026-08-17 | 5.900 | 6.030 | 5.860 | 6.010 | 6.010 | 6,865,400 |
| 2026-08-14 | 5.910 | 5.950 | 5.860 | 5.900 | 5.900 | 4,822,300 |
| 2026-08-13 | 5.960 | 6.000 | 5.910 | 5.920 | 5.920 | 5,411,400 |
| 2026-08-12 | 5.970 | 6.040 | 5.930 | 6.000 | 6.000 | 5,426,900 |
| 2026-08-11 | 6.010 | 6.020 | 5.920 | 5.940 | 5.940 | 4,434,400 |
| 2026-08-10 | 5.870 | 6.020 | 5.850 | 6.000 | 6.000 | 6,816,100 |
| 2026-08-07 | 5.910 | 5.920 | 5.810 | 5.880 | 5.880 | 7,603,900 |
| 2026-08-06 | 5.850 | 5.960 | 5.850 | 5.940 | 5.940 | 9,295,400 |
| 2026-08-05 | 5.880 | 5.910 | 5.830 | 5.890 | 5.890 | 6,754,300 |
| 2026-08-04 | 5.890 | 5.950 | 5.850 | 5.880 | 5.880 | 8,007,500 |
| 2026-08-03 | 5.790 | 5.910 | 5.770 | 5.890 | 5.890 | 6,210,800 |
| 2026-07-31 | 5.730 | 5.820 | 5.700 | 5.810 | 5.810 | 7,508,000 |
| 2026-07-30 | 5.730 | 5.810 | 5.680 | 5.730 | 5.730 | 7,823,200 |
| 2026-07-29 | 5.630 | 5.770 | 5.620 | 5.740 | 5.740 | 7,989,500 |
| 2026-07-28 | 5.540 | 5.650 | 5.540 | 5.630 | 5.630 | 6,737,600 |
| 2026-07-27 | 5.510 | 5.620 | 5.480 | 5.590 | 5.590 | 7,858,700 |
| 2026-07-24 | 5.580 | 5.600 | 5.470 | 5.510 | 5.510 | 6,541,814 |
| 2026-07-23 | 5.410 | 5.640 | 5.410 | 5.630 | 5.630 | 10,157,114 |
| 2026-07-22 | 5.460 | 5.520 | 5.380 | 5.460 | 5.460 | 9,864,314 |
| 2026-07-21 | 5.700 | 5.720 | 5.400 | 5.520 | 5.520 | 17,263,814 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.3000 CNY |
| 2025-04-30 | 0.3000 CNY |
| 2024-05-15 | 0.3000 CNY |
| 2023-04-28 | 0.2500 CNY |
| 2022-05-05 | 0.2000 CNY |
| 2021-04-29 | 0.2000 CNY |
| 2020-05-15 | 0.2000 CNY |
| 2019-04-18 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.