Zhejiang Jiaxin Silk Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.620 | 5.680 | 5.610 | 5.660 | 4.930 | 4,210,414 |
| 2024-04-25 | 5.570 | 5.650 | 5.550 | 5.650 | 4.922 | 3,706,020 |
| 2024-04-24 | 5.640 | 5.670 | 5.560 | 5.610 | 4.887 | 4,065,600 |
| 2024-04-23 | 5.550 | 5.720 | 5.550 | 5.650 | 4.922 | 5,693,037 |
| 2024-04-22 | 5.650 | 5.680 | 5.540 | 5.570 | 4.852 | 4,615,950 |
| 2024-04-19 | 5.640 | 5.700 | 5.560 | 5.680 | 4.948 | 4,828,200 |
| 2024-04-18 | 5.600 | 5.760 | 5.600 | 5.680 | 4.948 | 6,467,200 |
| 2024-04-17 | 5.410 | 5.660 | 5.410 | 5.650 | 4.922 | 9,216,730 |
| 2024-04-16 | 5.580 | 5.600 | 5.330 | 5.340 | 4.652 | 8,947,168 |
| 2024-04-15 | 5.700 | 5.760 | 5.570 | 5.630 | 4.904 | 8,415,368 |
| 2024-04-12 | 5.700 | 5.850 | 5.650 | 5.730 | 4.991 | 8,550,504 |
| 2024-04-11 | 5.530 | 5.810 | 5.510 | 5.700 | 4.965 | 14,138,800 |
| 2024-04-10 | 5.680 | 5.710 | 5.520 | 5.590 | 4.869 | 13,245,832 |
| 2024-04-09 | 5.450 | 5.570 | 5.430 | 5.550 | 4.835 | 5,018,975 |
| 2024-04-08 | 5.530 | 5.600 | 5.460 | 5.480 | 4.774 | 7,961,900 |
| 2024-04-03 | 5.530 | 5.570 | 5.460 | 5.510 | 4.800 | 7,428,104 |
| 2024-04-02 | 5.500 | 5.590 | 5.420 | 5.530 | 4.817 | 7,642,357 |
| 2024-04-01 | 5.370 | 5.560 | 5.370 | 5.550 | 4.835 | 11,354,467 |
| 2024-03-29 | 5.350 | 5.600 | 5.330 | 5.400 | 4.704 | 7,402,300 |
| 2024-03-28 | 5.220 | 5.360 | 5.200 | 5.330 | 4.643 | 4,818,100 |
| 2024-03-27 | 5.280 | 5.360 | 5.240 | 5.250 | 4.573 | 4,160,491 |
| 2024-03-26 | 5.290 | 5.340 | 5.210 | 5.300 | 4.617 | 3,078,668 |
| 2024-03-25 | 5.330 | 5.370 | 5.270 | 5.280 | 4.599 | 3,865,068 |
| 2024-03-22 | 5.400 | 5.420 | 5.300 | 5.370 | 4.678 | 4,297,000 |
| 2024-03-21 | 5.380 | 5.450 | 5.330 | 5.400 | 4.704 | 4,883,001 |
| 2024-03-20 | 5.340 | 5.390 | 5.320 | 5.380 | 4.686 | 3,278,237 |
| 2024-03-19 | 5.370 | 5.400 | 5.350 | 5.360 | 4.669 | 3,825,700 |
| 2024-03-18 | 5.330 | 5.380 | 5.300 | 5.380 | 4.686 | 6,320,700 |
| 2024-03-15 | 5.250 | 5.450 | 5.210 | 5.330 | 4.643 | 6,101,800 |
| 2024-03-14 | 5.250 | 5.300 | 5.180 | 5.250 | 4.573 | 4,522,700 |
| 2024-03-13 | 5.260 | 5.390 | 5.200 | 5.300 | 4.617 | 5,526,200 |
| 2024-03-12 | 5.180 | 5.250 | 5.180 | 5.240 | 4.564 | 4,345,300 |
| 2024-03-11 | 5.140 | 5.200 | 5.110 | 5.190 | 4.521 | 3,038,500 |
| 2024-03-08 | 5.110 | 5.180 | 5.100 | 5.160 | 4.495 | 2,943,400 |
| 2024-03-07 | 5.210 | 5.320 | 5.120 | 5.120 | 4.460 | 4,199,900 |
| 2024-03-06 | 5.060 | 5.210 | 5.060 | 5.170 | 4.504 | 3,852,000 |
| 2024-03-05 | 5.140 | 5.190 | 5.080 | 5.100 | 4.443 | 4,025,600 |
| 2024-03-04 | 5.160 | 5.200 | 5.120 | 5.190 | 4.521 | 3,504,400 |
| 2024-03-01 | 5.130 | 5.190 | 5.100 | 5.160 | 4.495 | 3,923,140 |
| 2024-02-29 | 5.020 | 5.170 | 5.010 | 5.160 | 4.495 | 4,663,815 |
| 2024-02-28 | 5.320 | 5.400 | 5.040 | 5.050 | 4.399 | 8,212,200 |
| 2024-02-27 | 5.220 | 5.330 | 5.200 | 5.330 | 4.643 | 3,680,450 |
| 2024-02-26 | 5.250 | 5.320 | 5.190 | 5.230 | 4.556 | 5,565,200 |
| 2024-02-23 | 5.080 | 5.300 | 5.060 | 5.270 | 4.591 | 7,102,340 |
| 2024-02-22 | 5.030 | 5.100 | 5.000 | 5.070 | 4.416 | 4,755,754 |
| 2024-02-21 | 5.000 | 5.150 | 4.970 | 5.040 | 4.390 | 5,718,549 |
| 2024-02-20 | 5.000 | 5.060 | 4.890 | 5.030 | 4.382 | 5,614,557 |
| 2024-02-19 | 4.830 | 5.040 | 4.830 | 4.990 | 4.347 | 9,562,171 |
| 2024-02-08 | 4.500 | 4.800 | 4.450 | 4.800 | 4.181 | 9,815,547 |
| 2024-02-07 | 4.380 | 4.440 | 4.250 | 4.360 | 3.798 | 9,702,922 |
| 2024-02-06 | 4.290 | 4.530 | 4.070 | 4.400 | 3.833 | 11,271,470 |
| 2024-02-05 | 4.740 | 4.760 | 4.310 | 4.350 | 3.789 | 10,347,050 |
| 2024-02-02 | 5.010 | 5.070 | 4.640 | 4.790 | 4.173 | 8,189,004 |
| 2024-02-01 | 5.030 | 5.080 | 4.880 | 5.010 | 4.364 | 7,185,920 |
| 2024-01-31 | 5.400 | 5.400 | 5.050 | 5.080 | 4.425 | 8,135,235 |
| 2024-01-30 | 5.560 | 5.580 | 5.390 | 5.410 | 4.713 | 4,957,610 |
| 2024-01-29 | 5.720 | 5.720 | 5.560 | 5.580 | 4.861 | 5,507,967 |
| 2024-01-26 | 5.680 | 5.800 | 5.660 | 5.710 | 4.974 | 4,772,600 |
| 2024-01-25 | 5.550 | 5.690 | 5.520 | 5.680 | 4.948 | 6,144,880 |
| 2024-01-24 | 5.430 | 5.630 | 5.350 | 5.550 | 4.835 | 6,785,902 |
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.