Zhejiang Jiaxin Silk Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.200 | 5.310 | 5.190 | 5.300 | 4.835 | 4,462,600 |
| 2024-07-25 | 5.150 | 5.220 | 5.100 | 5.210 | 4.753 | 3,144,780 |
| 2024-07-24 | 5.190 | 5.230 | 5.130 | 5.150 | 4.698 | 3,618,200 |
| 2024-07-23 | 5.200 | 5.260 | 5.170 | 5.180 | 4.726 | 4,269,800 |
| 2024-07-22 | 5.200 | 5.210 | 5.160 | 5.190 | 4.735 | 3,068,600 |
| 2024-07-19 | 5.180 | 5.220 | 5.160 | 5.200 | 4.744 | 2,675,900 |
| 2024-07-18 | 5.160 | 5.210 | 5.120 | 5.190 | 4.735 | 4,214,150 |
| 2024-07-17 | 5.250 | 5.270 | 5.180 | 5.190 | 4.735 | 3,860,420 |
| 2024-07-16 | 5.330 | 5.340 | 5.220 | 5.270 | 4.808 | 4,806,200 |
| 2024-07-15 | 5.370 | 5.400 | 5.320 | 5.330 | 4.863 | 3,605,200 |
| 2024-07-12 | 5.350 | 5.420 | 5.330 | 5.390 | 4.917 | 5,131,100 |
| 2024-07-11 | 5.320 | 5.410 | 5.300 | 5.360 | 4.890 | 5,553,400 |
| 2024-07-10 | 5.340 | 5.350 | 5.230 | 5.250 | 4.790 | 5,336,850 |
| 2024-07-09 | 5.180 | 5.490 | 5.160 | 5.320 | 4.853 | 9,487,100 |
| 2024-07-08 | 5.270 | 5.290 | 5.140 | 5.160 | 4.707 | 4,755,200 |
| 2024-07-05 | 5.190 | 5.290 | 5.160 | 5.270 | 4.808 | 3,978,900 |
| 2024-07-04 | 5.310 | 5.340 | 5.180 | 5.190 | 4.735 | 6,503,600 |
| 2024-07-03 | 5.380 | 5.430 | 5.310 | 5.320 | 4.853 | 3,998,162 |
| 2024-07-02 | 5.410 | 5.430 | 5.340 | 5.370 | 4.899 | 4,900,192 |
| 2024-07-01 | 5.300 | 5.410 | 5.290 | 5.390 | 4.917 | 5,129,800 |
| 2024-06-28 | 5.260 | 5.370 | 5.260 | 5.290 | 4.826 | 4,721,400 |
| 2024-06-27 | 5.390 | 5.450 | 5.290 | 5.310 | 4.844 | 5,068,135 |
| 2024-06-26 | 5.260 | 5.420 | 5.260 | 5.390 | 4.917 | 5,875,200 |
| 2024-06-25 | 5.190 | 5.350 | 5.190 | 5.280 | 4.817 | 6,595,504 |
| 2024-06-24 | 5.310 | 5.310 | 5.170 | 5.190 | 4.735 | 7,150,150 |
| 2024-06-21 | 5.310 | 5.400 | 5.260 | 5.340 | 4.872 | 4,501,900 |
| 2024-06-20 | 5.350 | 5.410 | 5.240 | 5.310 | 4.844 | 7,283,892 |
| 2024-06-19 | 5.430 | 5.450 | 5.350 | 5.370 | 4.899 | 5,681,475 |
| 2024-06-18 | 5.400 | 5.460 | 5.370 | 5.430 | 4.954 | 6,530,200 |
| 2024-06-17 | 5.550 | 5.570 | 5.360 | 5.410 | 4.936 | 10,608,500 |
| 2024-06-14 | 5.570 | 5.620 | 5.490 | 5.590 | 5.100 | 5,295,346 |
| 2024-06-13 | 5.720 | 5.760 | 5.550 | 5.560 | 5.072 | 8,545,528 |
| 2024-06-12 | 5.630 | 5.770 | 5.600 | 5.750 | 5.246 | 6,657,750 |
| 2024-06-11 | 5.650 | 5.660 | 5.520 | 5.630 | 5.136 | 6,805,100 |
| 2024-06-07 | 5.650 | 5.740 | 5.620 | 5.710 | 5.209 | 7,039,931 |
| 2024-06-06 | 5.850 | 5.880 | 5.580 | 5.630 | 5.136 | 15,332,503 |
| 2024-06-05 | 6.020 | 6.020 | 5.850 | 5.850 | 5.337 | 11,230,736 |
| 2024-06-04 | 6.040 | 6.060 | 5.950 | 6.020 | 5.492 | 8,838,900 |
| 2024-06-03 | 6.110 | 6.210 | 5.990 | 6.050 | 5.519 | 13,514,904 |
| 2024-05-31 | 6.150 | 6.250 | 6.060 | 6.090 | 5.556 | 13,151,604 |
| 2024-05-30 | 6.020 | 6.120 | 5.950 | 6.040 | 5.510 | 12,295,876 |
| 2024-05-29 | 5.990 | 6.070 | 5.930 | 6.000 | 5.474 | 13,897,263 |
| 2024-05-28 | 6.170 | 6.290 | 5.950 | 6.010 | 5.483 | 27,159,976 |
| 2024-05-27 | 6.150 | 6.600 | 6.150 | 6.300 | 5.748 | 25,336,182 |
| 2024-05-24 | 6.490 | 6.490 | 6.100 | 6.120 | 5.583 | 34,139,781 |
| 2024-05-23 | 6.760 | 6.850 | 6.440 | 6.620 | 6.039 | 44,799,107 |
| 2024-05-22 | 6.880 | 7.300 | 6.690 | 6.980 | 6.368 | 74,839,856 |
| 2024-05-21 | 6.260 | 6.930 | 6.260 | 6.930 | 6.322 | 43,219,138 |
| 2024-05-20 | 6.570 | 6.610 | 6.260 | 6.300 | 5.748 | 30,188,854 |
| 2024-05-17 | 6.390 | 7.070 | 6.390 | 6.560 | 5.985 | 44,858,914 |
| 2024-05-16 | 6.510 | 6.780 | 6.370 | 6.430 | 5.866 | 37,112,263 |
| 2024-05-15 | 6.600 | 6.990 | 6.280 | 6.580 | 6.003 | 49,979,362 |
| 2024-05-14 | 6.320 | 6.670 | 6.320 | 6.640 | 5.784 | 21,397,420 |
| 2024-05-13 | 6.150 | 6.450 | 6.140 | 6.390 | 5.566 | 18,924,763 |
| 2024-05-10 | 6.140 | 6.180 | 6.060 | 6.100 | 5.314 | 4,020,500 |
| 2024-05-09 | 6.090 | 6.160 | 6.080 | 6.090 | 5.305 | 5,486,000 |
| 2024-05-08 | 6.090 | 6.140 | 6.040 | 6.130 | 5.340 | 7,392,134 |
| 2024-05-07 | 5.960 | 6.060 | 5.920 | 6.040 | 5.261 | 6,141,050 |
| 2024-05-06 | 5.930 | 5.970 | 5.840 | 5.960 | 5.192 | 6,232,486 |
| 2024-04-30 | 5.790 | 5.920 | 5.790 | 5.880 | 5.122 | 7,992,521 |
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.