Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.270	6.430	6.260	6.400	5.575	6,767,500
2023-04-28	6.170	6.270	6.130	6.250	5.444	5,092,763
2023-04-27	6.370	6.400	6.290	6.360	5.322	3,876,500
2023-04-26	6.320	6.420	6.280	6.360	5.322	4,257,800
2023-04-25	6.370	6.390	6.240	6.330	5.297	3,604,117
2023-04-24	6.350	6.450	6.250	6.400	5.356	3,675,003
2023-04-21	6.420	6.510	6.330	6.350	5.314	4,777,000
2023-04-20	6.400	6.410	6.310	6.390	5.347	3,928,624
2023-04-19	6.420	6.500	6.360	6.420	5.373	4,195,402
2023-04-18	6.470	6.480	6.390	6.440	5.389	4,117,800
2023-04-17	6.440	6.490	6.420	6.480	5.423	3,385,100
2023-04-14	6.510	6.530	6.460	6.470	5.414	3,527,400
2023-04-13	6.590	6.590	6.480	6.510	5.448	4,444,900
2023-04-12	6.560	6.600	6.530	6.580	5.506	2,738,916
2023-04-11	6.580	6.600	6.510	6.540	5.473	2,983,500
2023-04-10	6.720	6.740	6.540	6.560	5.490	5,602,499
2023-04-07	6.800	6.820	6.710	6.730	5.632	4,081,800
2023-04-06	6.770	6.830	6.720	6.790	5.682	3,982,820
2023-04-04	6.770	6.820	6.720	6.750	5.649	4,580,800
2023-04-03	6.740	6.810	6.680	6.800	5.691	4,671,370
2023-03-31	6.670	6.750	6.620	6.730	5.632	4,340,700
2023-03-30	6.830	6.870	6.560	6.640	5.557	9,723,800
2023-03-29	6.810	6.900	6.740	6.820	5.707	5,785,700
2023-03-28	6.820	6.870	6.760	6.810	5.699	3,335,170
2023-03-27	6.870	6.870	6.750	6.810	5.699	4,631,600
2023-03-24	6.870	6.910	6.830	6.870	5.749	4,222,400
2023-03-23	6.800	6.970	6.760	6.880	5.757	7,001,137
2023-03-22	6.730	6.820	6.730	6.800	5.691	4,774,130
2023-03-21	6.660	6.770	6.630	6.740	5.640	5,317,500
2023-03-20	6.690	6.750	6.610	6.620	5.540	4,928,300
2023-03-17	6.670	6.750	6.640	6.710	5.615	6,962,550
2023-03-16	6.590	6.680	6.570	6.660	5.573	5,206,785
2023-03-15	6.560	6.690	6.550	6.640	5.557	6,361,651
2023-03-14	6.560	6.700	6.400	6.550	5.481	6,554,500
2023-03-13	6.610	6.640	6.490	6.560	5.490	7,200,000
2023-03-10	6.690	6.710	6.590	6.640	5.557	5,806,272
2023-03-09	6.740	6.770	6.680	6.730	5.632	4,960,002
2023-03-08	6.650	6.750	6.640	6.740	5.640	5,678,023
2023-03-07	6.970	6.980	6.660	6.660	5.573	16,305,500
2023-03-06	7.100	7.120	6.920	6.970	5.833	11,750,273
2023-03-03	7.170	7.240	7.090	7.150	5.983	10,237,800
2023-03-02	7.140	7.220	7.110	7.200	6.025	10,072,523
2023-03-01	7.190	7.220	7.100	7.150	5.983	10,471,300
2023-02-28	6.960	7.220	6.950	7.190	6.017	18,259,840
2023-02-27	6.930	7.140	6.900	6.960	5.824	13,034,029
2023-02-24	6.970	7.010	6.890	6.940	5.808	6,064,695
2023-02-23	6.960	7.040	6.890	6.980	5.841	7,228,600
2023-02-22	7.010	7.020	6.910	6.960	5.824	8,017,623
2023-02-21	7.070	7.120	6.980	7.050	5.900	8,833,132
2023-02-20	7.050	7.090	6.960	7.070	5.916	8,460,000
2023-02-17	7.050	7.160	6.980	7.030	5.883	11,899,373
2023-02-16	7.230	7.300	6.900	7.000	5.858	15,394,902
2023-02-15	7.260	7.330	7.180	7.220	6.042	12,204,200
2023-02-14	7.270	7.420	7.210	7.280	6.092	19,845,640
2023-02-13	7.270	7.280	7.150	7.240	6.059	14,357,222
2023-02-10	7.250	7.320	7.160	7.290	6.101	20,721,839
2023-02-09	7.060	7.500	6.950	7.280	6.092	34,186,139
2023-02-08	7.000	7.080	6.930	7.030	5.883	12,174,700
2023-02-07	6.930	7.190	6.890	7.040	5.891	16,952,020
2023-02-06	6.980	7.010	6.900	6.930	5.799	7,189,500

← NewerPage 15 of 21 · 1,218 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.