Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.920	7.100	6.890	7.100	6.805	13,628,508
2026-01-16	6.920	6.980	6.870	6.910	6.623	8,416,590
2026-01-15	6.920	6.950	6.850	6.890	6.604	9,421,600
2026-01-14	7.050	7.070	6.860	6.960	6.671	13,828,001
2026-01-13	7.080	7.180	6.990	7.010	6.719	14,176,002
2026-01-12	6.940	7.130	6.890	7.080	6.786	16,744,102
2026-01-09	6.900	6.960	6.820	6.940	6.652	13,437,234
2026-01-08	6.770	6.910	6.740	6.880	6.594	14,360,864
2026-01-07	6.950	6.990	6.750	6.760	6.479	25,021,364
2026-01-06	6.910	7.150	6.870	7.000	6.709	15,455,638
2026-01-05	6.990	7.010	6.890	6.910	6.623	14,986,850
2025-12-31	6.960	7.070	6.850	7.010	6.719	13,865,988
2025-12-30	7.000	7.060	6.860	6.970	6.680	9,594,200
2025-12-29	7.060	7.090	6.950	7.020	6.728	10,686,400
2025-12-26	7.190	7.200	7.050	7.060	6.767	13,315,840
2025-12-25	7.160	7.250	7.090	7.230	6.930	13,492,100
2025-12-24	7.070	7.270	6.990	7.150	6.853	12,235,938
2025-12-23	7.120	7.180	7.020	7.070	6.776	12,604,800
2025-12-22	7.250	7.270	7.100	7.120	6.824	13,318,750
2025-12-19	7.170	7.280	7.060	7.260	6.958	18,571,000
2025-12-18	6.910	7.220	6.910	7.130	6.834	19,713,900
2025-12-17	6.880	7.140	6.780	6.980	6.690	18,325,500
2025-12-16	7.080	7.180	6.890	6.900	6.613	16,939,000
2025-12-15	7.000	7.150	6.850	7.110	6.815	18,425,580
2025-12-12	7.030	7.360	6.930	7.000	6.709	23,079,200
2025-12-11	7.330	7.360	7.020	7.060	6.767	21,222,064
2025-12-10	7.290	7.430	7.220	7.390	7.083	27,670,600
2025-12-09	7.250	7.540	7.140	7.290	6.987	38,729,214
2025-12-08	6.910	7.200	6.860	7.100	6.805	25,598,594
2025-12-05	6.810	6.910	6.750	6.900	6.613	11,244,160
2025-12-04	6.930	6.950	6.820	6.830	6.546	12,860,000
2025-12-03	6.990	7.030	6.850	6.930	6.642	13,952,200
2025-12-02	6.940	7.020	6.840	7.000	6.709	15,570,700
2025-12-01	6.970	7.020	6.910	6.950	6.661	16,148,500
2025-11-28	6.850	6.950	6.730	6.940	6.652	19,473,300
2025-11-27	6.890	7.020	6.810	6.830	6.546	24,241,680
2025-11-26	6.750	6.970	6.710	6.890	6.604	33,811,190
2025-11-25	6.990	7.040	6.770	6.780	6.498	35,570,602
2025-11-24	7.340	7.390	6.840	6.950	6.661	46,940,924
2025-11-21	7.510	7.680	7.010	7.080	6.786	66,056,460
2025-11-20	7.510	8.000	7.510	7.700	7.380	84,009,009
2025-11-19	8.000	8.390	7.620	7.740	7.418	107,315,170
2025-11-18	7.150	7.630	7.110	7.630	7.313	20,929,965
2025-11-17	6.970	6.990	6.880	6.940	6.652	9,807,700
2025-11-14	6.830	7.200	6.830	7.000	6.709	17,739,534
2025-11-13	6.810	6.870	6.760	6.850	6.565	7,481,200
2025-11-12	6.840	6.900	6.790	6.840	6.556	6,539,710
2025-11-11	6.840	6.880	6.750	6.850	6.565	7,286,810
2025-11-10	6.760	6.870	6.650	6.850	6.565	8,827,100
2025-11-07	6.770	6.790	6.700	6.750	6.470	6,123,100
2025-11-06	6.720	6.780	6.640	6.770	6.489	8,872,810
2025-11-05	6.690	6.780	6.630	6.740	6.460	9,128,410
2025-11-04	6.640	6.710	6.580	6.690	6.412	8,068,200
2025-11-03	6.590	6.650	6.570	6.630	6.355	7,728,900
2025-10-31	6.540	6.590	6.500	6.560	6.287	7,191,500
2025-10-30	6.540	6.580	6.480	6.490	6.220	6,074,600
2025-10-29	6.620	6.620	6.410	6.490	6.220	7,835,400
2025-10-28	6.550	6.610	6.510	6.570	6.297	6,380,424
2025-10-27	6.610	6.650	6.460	6.580	6.307	9,387,700
2025-10-24	6.620	6.670	6.600	6.610	6.335	8,627,622

← NewerPage 4 of 21 · 1,217 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.