Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.330	6.370	6.270	6.360	5.322	12,110,785
2022-11-03	6.230	6.380	6.190	6.340	5.306	12,885,700
2022-11-02	6.210	6.280	6.180	6.240	5.222	10,118,010
2022-11-01	6.150	6.250	6.110	6.240	5.222	12,389,552
2022-10-31	6.030	6.270	6.000	6.160	5.155	15,563,600
2022-10-28	6.140	6.160	5.920	5.990	5.013	11,791,885
2022-10-27	6.180	6.220	6.130	6.160	5.155	9,960,000
2022-10-26	6.130	6.330	6.100	6.210	5.197	19,162,585
2022-10-25	5.980	6.400	5.820	6.150	5.147	22,233,577
2022-10-24	6.050	6.120	5.900	5.940	4.971	11,323,427
2022-10-21	6.160	6.190	6.020	6.050	5.063	12,934,300
2022-10-20	6.050	6.250	6.020	6.200	5.188	15,347,400
2022-10-19	6.120	6.150	6.030	6.050	5.063	8,660,100
2022-10-18	6.130	6.190	6.080	6.170	5.163	8,288,207
2022-10-17	6.080	6.130	6.030	6.120	5.121	8,824,707
2022-10-14	6.050	6.170	6.050	6.090	5.096	9,897,050
2022-10-13	5.990	6.050	5.950	6.030	5.046	8,188,300
2022-10-12	5.830	6.020	5.810	6.000	5.021	8,382,800
2022-10-11	5.820	5.870	5.740	5.850	4.896	6,462,050
2022-10-10	5.850	5.910	5.760	5.810	4.862	8,133,000
2022-09-30	5.850	5.940	5.770	5.830	4.879	8,572,900
2022-09-29	6.090	6.090	5.840	5.890	4.929	12,012,700
2022-09-28	6.020	6.210	5.980	5.980	5.004	15,811,100
2022-09-27	5.850	6.080	5.850	6.060	5.071	15,494,761
2022-09-26	5.970	6.010	5.820	5.820	4.870	11,718,820
2022-09-23	6.210	6.260	5.940	5.970	4.996	13,701,000
2022-09-22	6.240	6.280	6.140	6.140	5.138	13,133,400
2022-09-21	6.140	6.240	6.040	6.220	5.205	9,941,500
2022-09-20	6.070	6.190	6.060	6.170	5.163	12,153,000
2022-09-19	6.150	6.180	5.980	6.040	5.055	12,689,290
2022-09-16	6.230	6.380	6.110	6.130	5.130	15,831,256
2022-09-15	6.510	6.530	6.120	6.220	5.205	25,927,693
2022-09-14	6.520	6.700	6.430	6.520	5.456	23,723,174
2022-09-13	6.800	6.860	6.570	6.610	5.532	32,960,987
2022-09-09	7.170	7.320	6.880	6.880	5.757	48,199,639
2022-09-08	8.060	8.170	7.200	7.220	6.042	88,995,214
2022-09-07	7.080	7.660	7.070	7.660	6.410	27,996,094
2022-09-06	6.950	7.090	6.800	6.960	5.824	31,346,794
2022-09-05	7.100	7.150	6.930	7.050	5.900	40,413,352
2022-09-02	7.140	7.390	6.850	7.150	5.983	68,728,876
2022-09-01	6.660	7.140	6.630	7.140	5.975	33,017,865
2022-08-31	6.680	6.790	6.430	6.490	5.431	21,605,080
2022-08-30	6.990	7.060	6.630	6.750	5.649	27,727,135
2022-08-29	6.800	7.160	6.750	7.040	5.891	24,447,303
2022-08-26	6.820	7.100	6.800	6.870	5.749	15,374,995
2022-08-25	6.780	6.910	6.690	6.820	5.707	14,244,200
2022-08-24	6.860	7.020	6.750	6.760	5.657	19,755,600
2022-08-23	6.800	6.960	6.780	6.850	5.732	13,286,500
2022-08-22	6.790	6.930	6.780	6.830	5.716	11,583,800
2022-08-19	6.930	7.120	6.800	6.850	5.732	20,473,052
2022-08-18	6.760	7.020	6.710	6.980	5.841	27,323,931
2022-08-17	6.990	7.100	6.850	6.870	5.749	25,564,151
2022-08-16	6.920	7.040	6.840	7.020	5.875	32,696,700
2022-08-15	6.960	7.190	6.910	6.980	5.841	37,754,673
2022-08-12	6.970	7.330	6.960	6.960	5.824	58,131,171
2022-08-11	7.400	7.720	6.990	7.050	5.900	88,851,033
2022-08-10	6.580	7.390	6.540	7.390	6.184	74,235,097
2022-08-09	6.500	6.750	6.370	6.720	5.624	51,657,447
2022-08-08	7.270	7.270	6.680	6.710	5.615	77,889,638
2022-08-05	6.070	6.610	6.060	6.610	5.532	29,323,825

← NewerPage 17 of 21 · 1,219 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.