Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.690	5.830	5.610	5.700	5.700	10,974,700
2026-07-17	5.800	5.890	5.620	5.680	5.680	11,581,600
2026-07-16	5.800	5.890	5.760	5.800	5.800	7,676,600
2026-07-15	5.690	5.900	5.680	5.840	5.840	11,367,300
2026-07-14	5.580	5.740	5.520	5.730	5.730	11,144,600
2026-07-13	5.750	5.750	5.590	5.610	5.610	8,172,200
2026-07-10	5.650	5.810	5.580	5.750	5.750	8,859,300
2026-07-09	5.740	5.750	5.560	5.660	5.660	8,266,700
2026-07-08	5.750	5.810	5.680	5.740	5.740	6,339,250
2026-07-07	5.870	5.890	5.700	5.770	5.770	9,749,904
2026-07-06	5.920	5.970	5.860	5.870	5.870	8,546,100
2026-07-03	5.790	5.940	5.780	5.890	5.890	12,947,300
2026-07-02	5.780	5.870	5.730	5.790	5.790	10,707,300
2026-07-01	5.720	5.820	5.670	5.780	5.780	13,615,510
2026-06-30	5.700	5.780	5.640	5.720	5.720	8,580,560
2026-06-29	5.700	5.770	5.560	5.720	5.720	13,323,000
2026-06-26	5.850	5.870	5.740	5.780	5.780	13,559,572
2026-06-25	5.840	5.940	5.770	5.900	5.900	13,470,532
2026-06-24	6.120	6.180	5.850	5.900	5.900	19,625,682
2026-06-23	6.060	6.200	6.020	6.110	6.110	22,667,141
2026-06-22	6.090	6.170	5.870	6.080	6.080	29,638,744
2026-06-18	6.720	6.760	6.160	6.160	6.160	52,341,000
2026-06-17	6.340	6.840	6.290	6.840	6.840	26,646,020
2026-06-16	6.330	6.330	6.160	6.220	6.220	14,022,100
2026-06-15	6.320	6.490	6.250	6.340	6.340	16,413,000
2026-06-12	6.380	6.390	6.120	6.320	6.320	19,075,400
2026-06-11	6.140	6.490	6.120	6.380	6.380	28,060,461
2026-06-10	6.320	6.420	6.120	6.220	6.220	27,082,801
2026-06-09	6.830	6.850	6.250	6.380	6.380	44,113,449
2026-06-08	7.050	7.300	6.720	6.780	6.780	41,498,062
2026-06-05	7.480	7.570	7.200	7.220	7.220	32,603,750
2026-06-04	7.350	7.630	7.340	7.430	7.430	53,157,969
2026-06-03	7.190	7.720	7.090	7.550	7.550	84,549,914
2026-06-02	7.050	7.400	7.040	7.400	7.400	28,092,461
2026-06-01	6.110	6.730	6.050	6.730	6.730	28,003,650
2026-05-29	6.080	6.170	6.050	6.120	6.120	8,321,911
2026-05-28	6.060	6.120	5.970	6.060	6.060	6,824,261
2026-05-27	6.260	6.260	6.000	6.060	6.060	8,744,660
2026-05-26	6.340	6.360	6.160	6.230	6.230	8,584,860
2026-05-25	6.470	6.540	6.300	6.360	6.360	8,262,520
2026-05-22	6.540	6.560	6.370	6.500	6.500	6,915,100
2026-05-21	6.680	6.780	6.470	6.490	6.490	7,727,400
2026-05-20	6.780	6.790	6.640	6.690	6.690	5,172,100
2026-05-19	6.710	6.830	6.690	6.780	6.780	7,824,304
2026-05-18	6.960	6.980	6.590	6.700	6.700	13,318,950
2026-05-15	6.940	7.040	6.870	6.940	6.940	9,168,100
2026-05-14	7.010	7.050	6.940	6.950	6.950	8,602,364
2026-05-13	7.010	7.040	6.960	7.010	7.010	7,547,020
2026-05-12	7.140	7.160	6.940	6.990	6.990	10,016,380
2026-05-11	7.140	7.180	7.040	7.110	7.110	10,239,220
2026-05-08	7.080	7.170	7.050	7.150	7.150	8,822,200
2026-05-07	7.170	7.270	7.080	7.090	7.090	11,602,420
2026-05-06	7.040	7.160	7.010	7.150	7.150	13,507,410
2026-04-30	6.920	7.110	6.910	7.040	7.040	10,953,410
2026-04-29	7.110	7.250	7.060	7.220	6.920	10,457,030
2026-04-28	7.000	7.170	7.000	7.110	6.815	12,535,650
2026-04-27	7.000	7.040	6.750	7.000	6.709	12,286,940
2026-04-24	6.960	7.040	6.860	7.020	6.728	8,769,300
2026-04-23	7.110	7.150	6.900	6.960	6.671	8,947,950
2026-04-22	7.010	7.020	6.920	6.970	6.680	5,356,700

← NewerPage 2 of 21 · 1,216 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.