Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.180	6.250	6.090	6.100	5.314	6,691,300
2023-10-27	6.170	6.300	6.140	6.230	5.427	6,059,306
2023-10-26	6.100	6.170	6.080	6.150	5.357	3,843,720
2023-10-25	6.090	6.170	6.050	6.140	5.348	5,312,200
2023-10-24	5.840	6.090	5.830	6.080	5.296	8,184,239
2023-10-23	5.960	6.000	5.760	5.790	5.044	5,697,100
2023-10-20	5.950	6.050	5.930	5.960	5.192	5,596,220
2023-10-19	6.100	6.190	5.900	6.060	5.279	9,247,900
2023-10-18	6.180	6.210	6.100	6.190	5.392	7,098,417
2023-10-17	6.100	6.270	6.100	6.170	5.375	5,295,602
2023-10-16	6.080	6.170	6.050	6.100	5.314	4,241,550
2023-10-13	6.170	6.170	6.060	6.080	5.296	4,530,600
2023-10-12	6.160	6.190	6.140	6.180	5.383	4,330,830
2023-10-11	6.190	6.200	6.130	6.150	5.357	4,619,400
2023-10-10	6.240	6.290	6.160	6.180	5.383	4,764,000
2023-10-09	6.420	6.420	6.220	6.230	5.427	7,329,600
2023-09-28	6.340	6.440	6.330	6.420	5.592	4,063,300
2023-09-27	6.430	6.430	6.330	6.360	5.540	4,268,900
2023-09-26	6.390	6.450	6.360	6.400	5.575	3,827,302
2023-09-25	6.410	6.480	6.390	6.410	5.584	2,716,900
2023-09-22	6.330	6.450	6.330	6.450	5.618	3,868,702
2023-09-21	6.420	6.450	6.320	6.350	5.531	5,083,400
2023-09-20	6.440	6.520	6.410	6.440	5.610	3,660,400
2023-09-19	6.550	6.570	6.420	6.460	5.627	6,118,100
2023-09-18	6.400	6.590	6.380	6.580	5.732	8,202,090
2023-09-15	6.410	6.450	6.340	6.400	5.575	3,213,800
2023-09-14	6.450	6.450	6.350	6.400	5.575	3,530,300
2023-09-13	6.470	6.490	6.380	6.440	5.610	5,497,400
2023-09-12	6.490	6.580	6.430	6.500	5.662	5,391,390
2023-09-11	6.450	6.520	6.390	6.490	5.653	4,223,204
2023-09-08	6.490	6.510	6.400	6.460	5.627	5,770,100
2023-09-07	6.510	6.660	6.490	6.500	5.662	7,215,482
2023-09-06	6.510	6.580	6.450	6.540	5.697	6,610,800
2023-09-05	6.500	6.510	6.440	6.500	5.662	4,667,300
2023-09-04	6.490	6.530	6.440	6.520	5.679	7,081,100
2023-09-01	6.390	6.530	6.350	6.470	5.636	5,395,250
2023-08-31	6.400	6.450	6.340	6.390	5.566	3,805,900
2023-08-30	6.480	6.510	6.400	6.430	5.601	4,937,300
2023-08-29	6.320	6.450	6.310	6.430	5.601	5,276,700
2023-08-28	6.510	6.550	6.330	6.350	5.531	6,970,600
2023-08-25	6.340	6.450	6.270	6.290	5.479	4,582,750
2023-08-24	6.380	6.420	6.260	6.340	5.523	3,307,400
2023-08-23	6.380	6.430	6.270	6.340	5.523	4,353,200
2023-08-22	6.490	6.500	6.290	6.380	5.558	5,717,150
2023-08-21	6.450	6.550	6.410	6.460	5.627	3,630,350
2023-08-18	6.500	6.550	6.420	6.450	5.618	3,532,200
2023-08-17	6.450	6.530	6.430	6.520	5.679	3,994,500
2023-08-16	6.460	6.560	6.410	6.480	5.645	5,644,602
2023-08-15	6.380	6.480	6.340	6.450	5.618	4,869,000
2023-08-14	6.250	6.380	6.220	6.380	5.558	4,412,150
2023-08-11	6.380	6.410	6.280	6.300	5.488	5,052,385
2023-08-10	6.370	6.430	6.360	6.400	5.575	3,785,500
2023-08-09	6.410	6.440	6.370	6.380	5.558	3,857,900
2023-08-08	6.430	6.470	6.390	6.450	5.618	4,946,300
2023-08-07	6.480	6.500	6.400	6.430	5.601	6,209,100
2023-08-04	6.750	6.790	6.480	6.490	5.653	16,568,850
2023-08-03	6.850	6.860	6.700	6.730	5.862	8,666,000
2023-08-02	6.820	6.910	6.800	6.890	6.002	6,141,200
2023-08-01	6.890	6.910	6.800	6.830	5.950	5,594,200
2023-07-31	6.800	6.910	6.760	6.890	6.002	8,462,150

← NewerPage 13 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.