Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.980	7.040	6.970	7.030	6.738	5,427,850
2026-04-20	6.900	7.000	6.860	7.000	6.709	6,705,144
2026-04-17	6.950	6.990	6.840	6.900	6.613	5,556,650
2026-04-16	6.880	6.980	6.820	6.970	6.680	5,491,452
2026-04-15	6.900	6.920	6.820	6.850	6.565	5,423,750
2026-04-14	6.910	6.940	6.810	6.920	6.633	5,879,700
2026-04-13	6.960	6.970	6.860	6.900	6.613	5,555,250
2026-04-10	6.920	7.010	6.880	6.960	6.671	7,563,495
2026-04-09	6.940	7.000	6.870	6.910	6.623	6,002,300
2026-04-08	6.910	6.970	6.850	6.960	6.671	7,427,344
2026-04-07	6.680	6.870	6.660	6.820	6.537	6,305,544
2026-04-03	6.980	7.000	6.660	6.680	6.402	8,112,500
2026-04-02	7.030	7.070	6.920	6.980	6.690	9,284,100
2026-04-01	6.970	7.060	6.950	7.050	6.757	11,999,302
2026-03-31	6.900	7.070	6.890	6.910	6.623	16,266,320
2026-03-30	6.720	6.850	6.650	6.840	6.556	10,493,100
2026-03-27	6.600	6.790	6.530	6.780	6.498	7,715,420
2026-03-26	6.660	6.790	6.590	6.630	6.355	6,110,700
2026-03-25	6.580	6.690	6.540	6.670	6.393	7,115,900
2026-03-24	6.390	6.600	6.310	6.590	6.316	11,901,500
2026-03-23	6.620	6.620	6.210	6.260	6.000	11,651,300
2026-03-20	6.860	6.930	6.680	6.690	6.412	7,662,900
2026-03-19	7.010	7.030	6.830	6.850	6.565	9,806,205
2026-03-18	6.990	7.070	6.930	7.060	6.767	4,944,400
2026-03-17	7.110	7.160	6.980	6.990	6.700	6,983,700
2026-03-16	7.000	7.110	6.990	7.090	6.795	7,123,950
2026-03-13	7.090	7.120	7.000	7.020	6.728	5,766,050
2026-03-12	7.090	7.100	7.020	7.030	6.738	5,027,602
2026-03-11	7.210	7.210	7.020	7.090	6.795	9,492,950
2026-03-10	7.100	7.210	7.090	7.210	6.910	9,044,300
2026-03-09	7.100	7.180	7.020	7.060	6.767	10,289,650
2026-03-06	6.920	7.140	6.920	7.130	6.834	12,855,284
2026-03-05	6.820	7.210	6.710	6.960	6.671	16,600,212
2026-03-04	6.760	6.790	6.650	6.700	6.422	10,034,120
2026-03-03	6.890	7.010	6.810	6.820	6.537	11,123,400
2026-03-02	7.100	7.150	6.890	6.920	6.633	15,361,100
2026-02-27	7.210	7.270	7.210	7.240	6.939	7,300,250
2026-02-26	7.410	7.410	7.210	7.250	6.949	9,817,400
2026-02-25	7.450	7.460	7.330	7.370	7.064	8,380,100
2026-02-24	7.350	7.470	7.310	7.450	7.140	9,676,300
2026-02-13	7.300	7.410	7.200	7.290	6.987	11,354,861
2026-02-12	7.480	7.510	7.280	7.300	6.997	11,428,000
2026-02-11	7.460	7.620	7.390	7.510	7.198	10,246,550
2026-02-10	7.440	7.540	7.360	7.460	7.150	12,420,900
2026-02-09	7.550	7.550	7.380	7.420	7.112	17,039,900
2026-02-06	7.460	7.670	7.400	7.500	7.188	17,895,911
2026-02-05	7.440	7.620	7.390	7.510	7.198	17,880,700
2026-02-04	7.440	7.550	7.350	7.430	7.121	17,108,400
2026-02-03	7.330	7.390	7.250	7.360	7.054	13,960,200
2026-02-02	7.150	7.470	7.140	7.270	6.968	19,103,901
2026-01-30	7.090	7.240	7.080	7.210	6.910	13,002,500
2026-01-29	7.100	7.220	7.050	7.150	6.853	10,550,100
2026-01-28	7.120	7.180	7.060	7.100	6.805	8,490,800
2026-01-27	7.210	7.230	7.040	7.110	6.815	11,819,450
2026-01-26	7.250	7.290	7.150	7.230	6.930	11,169,288
2026-01-23	7.310	7.320	7.160	7.250	6.949	11,969,300
2026-01-22	7.180	7.280	7.130	7.270	6.968	15,081,101
2026-01-21	7.090	7.190	7.030	7.180	6.882	10,662,949
2026-01-20	7.100	7.180	7.050	7.120	6.824	12,203,049
2026-01-19	6.920	7.100	6.890	7.100	6.805	13,628,508

← NewerPage 3 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.