Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.080	7.100	6.920	7.020	5.875	11,490,402
2023-02-02	7.120	7.210	7.050	7.110	5.950	12,344,300
2023-02-01	7.040	7.120	7.030	7.100	5.942	11,248,085
2023-01-31	6.980	7.070	6.930	7.050	5.900	8,689,937
2023-01-30	7.000	7.060	6.970	7.020	5.875	9,155,452
2023-01-20	6.960	7.010	6.880	6.940	5.808	8,966,200
2023-01-19	7.000	7.050	6.940	6.990	5.850	7,795,600
2023-01-18	6.980	7.130	6.930	7.000	5.858	11,907,868
2023-01-17	7.030	7.160	6.900	6.930	5.799	13,932,940
2023-01-16	6.740	7.080	6.720	6.990	5.850	22,096,940
2023-01-13	6.640	6.750	6.600	6.740	5.640	7,090,902
2023-01-12	6.620	6.680	6.540	6.630	5.548	6,820,102
2023-01-11	6.710	6.740	6.620	6.630	5.548	8,151,300
2023-01-10	6.800	6.830	6.700	6.730	5.632	7,956,794
2023-01-09	6.760	6.930	6.690	6.830	5.716	11,785,304
2023-01-06	6.700	6.820	6.660	6.700	5.607	11,589,800
2023-01-05	6.710	6.750	6.560	6.750	5.649	13,180,801
2023-01-04	6.590	6.810	6.570	6.660	5.573	18,118,700
2023-01-03	6.370	6.610	6.350	6.580	5.506	15,447,000
2022-12-30	6.360	6.440	6.340	6.370	5.331	8,829,454
2022-12-29	6.340	6.450	6.310	6.340	5.306	9,875,350
2022-12-28	6.530	6.580	6.350	6.370	5.331	12,808,900
2022-12-27	6.460	6.580	6.340	6.520	5.456	17,715,800
2022-12-26	6.290	6.440	6.290	6.420	5.373	15,495,800
2022-12-23	6.540	6.610	6.300	6.340	5.306	20,058,652
2022-12-22	6.350	6.800	6.330	6.540	5.473	26,673,400
2022-12-21	6.300	6.400	6.260	6.360	5.322	13,436,100
2022-12-20	6.470	6.600	6.260	6.360	5.322	26,013,300
2022-12-19	6.860	7.030	6.560	6.650	5.565	31,885,289
2022-12-16	6.870	7.140	6.840	6.970	5.833	43,236,317
2022-12-15	7.330	7.760	6.950	7.000	5.858	84,361,864
2022-12-14	6.790	7.250	6.790	7.250	6.067	25,140,316
2022-12-13	6.560	6.740	6.560	6.590	5.515	13,826,490
2022-12-12	6.760	6.770	6.520	6.560	5.490	22,348,800
2022-12-09	6.630	6.960	6.600	6.850	5.732	31,508,251
2022-12-08	6.560	6.890	6.480	6.700	5.607	26,341,401
2022-12-07	6.480	6.640	6.450	6.580	5.506	15,806,800
2022-12-06	6.470	6.480	6.400	6.470	5.414	7,771,599
2022-12-05	6.510	6.560	6.450	6.480	5.423	12,774,199
2022-12-02	6.290	6.560	6.270	6.480	5.423	20,057,500
2022-12-01	6.370	6.440	6.290	6.290	5.264	7,364,690
2022-11-30	6.430	6.550	6.290	6.320	5.289	9,712,800
2022-11-29	6.150	6.380	6.150	6.370	5.331	11,424,792
2022-11-28	6.200	6.200	6.010	6.120	5.121	6,484,227
2022-11-25	6.250	6.270	6.160	6.180	5.172	5,504,800
2022-11-24	6.160	6.280	6.150	6.260	5.239	6,550,000
2022-11-23	6.270	6.300	6.090	6.200	5.188	10,586,000
2022-11-22	6.460	6.490	6.300	6.320	5.289	12,015,595
2022-11-21	6.280	6.690	6.210	6.500	5.439	19,448,715
2022-11-18	6.430	6.470	6.300	6.300	5.272	7,165,322
2022-11-17	6.420	6.440	6.360	6.430	5.381	5,879,000
2022-11-16	6.480	6.500	6.410	6.440	5.389	8,610,400
2022-11-15	6.300	6.560	6.300	6.510	5.448	13,103,290
2022-11-14	6.390	6.420	6.290	6.340	5.306	8,382,290
2022-11-11	6.450	6.550	6.400	6.420	5.373	8,998,700
2022-11-10	6.450	6.480	6.390	6.410	5.364	7,863,200
2022-11-09	6.540	6.560	6.410	6.440	5.389	9,797,850
2022-11-08	6.450	6.590	6.410	6.450	5.398	13,786,474
2022-11-07	6.360	6.480	6.320	6.420	5.373	10,874,098
2022-11-04	6.330	6.370	6.270	6.360	5.322	12,110,785

← NewerPage 16 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.