Zhejiang Jiaxin Silk Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.500	5.520	5.290	5.430	4.730	8,279,185
2024-01-22	5.940	5.940	5.450	5.480	4.774	12,060,600
2024-01-19	5.860	6.050	5.850	5.970	5.200	7,543,700
2024-01-18	6.020	6.040	5.710	5.900	5.139	10,060,404
2024-01-17	6.040	6.150	6.000	6.030	5.253	5,844,600
2024-01-16	6.070	6.120	5.960	6.050	5.270	4,607,350
2024-01-15	6.040	6.150	6.000	6.090	5.305	4,297,900
2024-01-12	6.100	6.140	6.030	6.040	5.261	3,404,300
2024-01-11	6.060	6.120	6.030	6.110	5.322	3,354,800
2024-01-10	6.080	6.150	6.030	6.070	5.287	3,469,113
2024-01-09	6.030	6.120	6.000	6.080	5.296	3,832,800
2024-01-08	6.060	6.120	6.000	6.000	5.227	2,712,400
2024-01-05	6.150	6.190	6.060	6.090	5.305	3,887,299
2024-01-04	6.100	6.150	6.050	6.130	5.340	4,050,302
2024-01-03	6.090	6.130	6.060	6.100	5.314	2,953,700
2024-01-02	6.040	6.140	6.040	6.110	5.322	4,071,200
2023-12-29	5.990	6.050	5.970	6.040	5.261	3,284,000
2023-12-28	5.950	6.020	5.860	5.990	5.218	4,562,702
2023-12-27	5.970	5.980	5.890	5.980	5.209	2,897,500
2023-12-26	6.030	6.040	5.930	5.950	5.183	3,616,300
2023-12-25	6.110	6.110	5.920	6.030	5.253	4,821,200
2023-12-22	6.250	6.260	6.060	6.120	5.331	4,717,882
2023-12-21	6.070	6.220	6.000	6.200	5.401	4,887,200
2023-12-20	6.140	6.160	6.070	6.070	5.287	2,708,000
2023-12-19	6.170	6.180	6.080	6.140	5.348	3,411,100
2023-12-18	6.250	6.270	6.130	6.150	5.357	3,595,800
2023-12-15	6.230	6.280	6.210	6.260	5.453	2,752,500
2023-12-14	6.220	6.300	6.200	6.220	5.418	3,263,300
2023-12-13	6.200	6.260	6.180	6.200	5.401	2,582,600
2023-12-12	6.150	6.230	6.130	6.220	5.418	3,084,700
2023-12-11	6.040	6.180	6.010	6.150	5.357	5,026,000
2023-12-08	6.280	6.290	6.050	6.070	5.287	7,128,500
2023-12-07	6.300	6.320	6.240	6.270	5.462	2,851,500
2023-12-06	6.250	6.340	6.240	6.290	5.479	4,092,938
2023-12-05	6.350	6.350	6.260	6.270	5.462	3,349,800
2023-12-04	6.350	6.380	6.310	6.330	5.514	2,639,400
2023-12-01	6.260	6.380	6.230	6.350	5.531	3,753,500
2023-11-30	6.310	6.340	6.220	6.270	5.462	5,248,400
2023-11-29	6.440	6.460	6.300	6.320	5.505	10,233,020
2023-11-28	6.310	6.560	6.270	6.470	5.636	13,975,938
2023-11-27	6.280	6.310	6.250	6.290	5.479	3,263,952
2023-11-24	6.370	6.370	6.290	6.310	5.497	3,257,900
2023-11-23	6.330	6.390	6.320	6.370	5.549	2,622,300
2023-11-22	6.350	6.400	6.310	6.340	5.523	4,425,700
2023-11-21	6.380	6.450	6.350	6.360	5.540	4,592,900
2023-11-20	6.350	6.410	6.290	6.390	5.566	5,242,585
2023-11-17	6.300	6.390	6.280	6.370	5.549	5,283,950
2023-11-16	6.330	6.390	6.290	6.340	5.523	5,578,587
2023-11-15	6.360	6.390	6.260	6.330	5.514	5,780,800
2023-11-14	6.380	6.400	6.280	6.340	5.523	7,432,500
2023-11-13	6.390	6.420	6.300	6.390	5.566	10,947,902
2023-11-10	6.240	6.480	6.180	6.330	5.514	10,132,587
2023-11-09	6.330	6.330	6.210	6.230	5.427	3,587,200
2023-11-08	6.240	6.380	6.220	6.300	5.488	5,882,002
2023-11-07	6.220	6.270	6.180	6.250	5.444	2,956,450
2023-11-06	6.170	6.240	6.150	6.240	5.436	4,031,600
2023-11-03	6.160	6.200	6.130	6.180	5.383	2,977,500
2023-11-02	6.170	6.200	6.140	6.160	5.366	2,392,800
2023-11-01	6.100	6.190	6.090	6.180	5.383	3,486,400
2023-10-31	6.080	6.150	6.060	6.110	5.322	3,498,500

← NewerPage 12 of 21 · 1,217 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.