Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.650	6.850	6.610	6.800	5.923	10,446,950
2023-07-27	6.770	6.800	6.630	6.660	5.801	6,313,100
2023-07-26	6.790	6.800	6.700	6.780	5.906	4,280,050
2023-07-25	6.750	6.820	6.750	6.790	5.915	4,959,600
2023-07-24	6.770	6.770	6.670	6.720	5.854	4,029,950
2023-07-21	6.690	6.800	6.670	6.760	5.889	6,738,385
2023-07-20	6.770	6.800	6.680	6.690	5.828	4,352,400
2023-07-19	6.720	6.790	6.700	6.770	5.897	3,718,700
2023-07-18	6.740	6.750	6.670	6.740	5.871	3,042,100
2023-07-17	6.710	6.750	6.630	6.740	5.871	3,331,900
2023-07-14	6.700	6.770	6.660	6.750	5.880	4,409,400
2023-07-13	6.630	6.750	6.610	6.710	5.845	5,398,400
2023-07-12	6.700	6.740	6.610	6.630	5.775	3,562,750
2023-07-11	6.710	6.730	6.650	6.710	5.845	3,307,600
2023-07-10	6.740	6.750	6.650	6.680	5.819	2,791,000
2023-07-07	6.680	6.740	6.640	6.710	5.845	3,311,900
2023-07-06	6.650	6.750	6.650	6.710	5.845	4,490,382
2023-07-05	6.780	6.800	6.660	6.690	5.828	4,817,300
2023-07-04	6.760	6.820	6.730	6.760	5.889	4,479,800
2023-07-03	6.760	6.800	6.680	6.740	5.871	8,054,202
2023-06-30	6.600	6.820	6.580	6.740	5.871	15,362,886
2023-06-29	6.370	6.730	6.350	6.570	5.723	13,967,756
2023-06-28	6.330	6.410	6.210	6.380	5.558	4,408,800
2023-06-27	6.190	6.350	6.160	6.330	5.514	5,866,100
2023-06-26	6.200	6.250	6.140	6.140	5.348	3,624,600
2023-06-21	6.330	6.340	6.230	6.240	5.436	3,952,700
2023-06-20	6.410	6.430	6.310	6.310	5.497	4,827,482
2023-06-19	6.510	6.550	6.420	6.430	5.601	4,503,600
2023-06-16	6.480	6.570	6.470	6.510	5.671	3,568,900
2023-06-15	6.540	6.550	6.460	6.490	5.653	5,015,950
2023-06-14	6.470	6.610	6.450	6.570	5.723	6,132,100
2023-06-13	6.430	6.620	6.410	6.480	5.645	5,690,100
2023-06-12	6.400	6.470	6.260	6.440	5.610	7,627,079
2023-06-09	6.460	6.500	6.390	6.420	5.592	4,733,000
2023-06-08	6.520	6.530	6.410	6.460	5.627	5,656,100
2023-06-07	6.540	6.550	6.470	6.540	5.697	3,808,180
2023-06-06	6.630	6.640	6.460	6.500	5.662	6,023,980
2023-06-05	6.520	6.670	6.490	6.650	5.793	8,775,742
2023-06-02	6.580	6.610	6.510	6.520	5.679	5,083,700
2023-06-01	6.460	6.620	6.390	6.580	5.732	7,514,800
2023-05-31	6.510	6.530	6.400	6.470	5.636	5,460,000
2023-05-30	6.510	6.550	6.420	6.540	5.697	5,542,065
2023-05-29	6.570	6.700	6.480	6.520	5.679	11,681,904
2023-05-26	6.420	6.900	6.350	6.600	5.749	13,822,102
2023-05-25	6.390	6.470	6.280	6.430	5.601	5,891,384
2023-05-24	6.390	6.420	6.350	6.380	5.558	3,109,942
2023-05-23	6.460	6.470	6.370	6.410	5.584	3,237,500
2023-05-22	6.470	6.530	6.400	6.440	5.610	3,781,100
2023-05-19	6.500	6.540	6.420	6.480	5.645	5,772,530
2023-05-18	6.410	6.570	6.400	6.530	5.688	7,052,324
2023-05-17	6.270	6.440	6.250	6.440	5.610	5,298,750
2023-05-16	6.380	6.380	6.270	6.280	5.470	4,958,900
2023-05-15	6.530	6.530	6.290	6.390	5.566	9,595,900
2023-05-12	6.370	6.640	6.370	6.530	5.688	12,874,700
2023-05-11	6.280	6.400	6.270	6.380	5.558	3,692,135
2023-05-10	6.320	6.350	6.250	6.290	5.479	3,045,735
2023-05-09	6.390	6.410	6.310	6.320	5.505	3,246,600
2023-05-08	6.400	6.430	6.330	6.390	5.566	3,877,939
2023-05-05	6.430	6.430	6.290	6.400	5.575	4,508,700
2023-05-04	6.270	6.430	6.260	6.400	5.575	6,767,500

← NewerPage 14 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.