Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.460	6.590	6.440	6.540	6.268	9,885,704
2025-10-21	6.350	6.480	6.320	6.470	6.201	8,959,800
2025-10-20	6.330	6.380	6.260	6.330	6.067	5,324,900
2025-10-17	6.350	6.420	6.280	6.300	6.038	6,727,700
2025-10-16	6.380	6.430	6.310	6.340	6.077	7,547,700
2025-10-15	6.240	6.420	6.220	6.400	6.134	10,569,900
2025-10-14	6.210	6.310	6.200	6.240	5.981	8,718,645
2025-10-13	6.070	6.200	6.020	6.200	5.942	8,296,600
2025-10-10	6.150	6.280	6.140	6.240	5.981	12,258,050
2025-10-09	6.230	6.230	6.130	6.150	5.895	7,851,200
2025-09-30	6.290	6.290	6.190	6.190	5.933	7,005,400
2025-09-29	6.360	6.360	6.200	6.260	6.000	8,796,800
2025-09-26	6.220	6.400	6.180	6.360	6.096	11,835,851
2025-09-25	6.350	6.400	6.190	6.230	5.971	9,411,750
2025-09-24	6.220	6.360	6.200	6.350	6.086	8,270,500
2025-09-23	6.430	6.450	6.160	6.280	6.019	9,138,031
2025-09-22	6.360	6.370	6.250	6.320	6.057	6,892,789
2025-09-19	6.450	6.490	6.330	6.360	6.096	9,144,800
2025-09-18	6.460	6.560	6.420	6.480	6.211	11,718,900
2025-09-17	6.500	6.520	6.430	6.450	6.182	5,694,100
2025-09-16	6.420	6.530	6.390	6.510	6.240	9,929,363
2025-09-15	6.410	6.470	6.380	6.390	6.125	4,896,402
2025-09-12	6.470	6.480	6.390	6.420	6.153	5,230,200
2025-09-11	6.440	6.470	6.350	6.460	6.192	6,500,252
2025-09-10	6.450	6.490	6.410	6.430	6.163	4,292,202
2025-09-09	6.490	6.500	6.410	6.440	6.172	5,243,700
2025-09-08	6.460	6.530	6.460	6.480	6.211	6,071,830
2025-09-05	6.450	6.470	6.330	6.460	6.192	7,984,200
2025-09-04	6.290	6.490	6.270	6.430	6.163	11,442,350
2025-09-03	6.430	6.450	6.260	6.300	6.038	6,563,800
2025-09-02	6.410	6.450	6.310	6.430	6.163	8,139,300
2025-09-01	6.400	6.480	6.390	6.410	6.144	7,606,630
2025-08-29	6.420	6.450	6.360	6.410	6.144	10,179,600
2025-08-28	6.550	6.630	6.270	6.480	6.211	14,965,000
2025-08-27	6.760	6.770	6.550	6.560	6.287	12,316,650
2025-08-26	6.620	6.760	6.550	6.750	6.470	14,309,570
2025-08-25	6.620	6.660	6.580	6.610	6.335	10,405,950
2025-08-22	6.670	6.710	6.570	6.630	6.355	9,800,725
2025-08-21	6.650	6.730	6.630	6.690	6.412	8,514,805
2025-08-20	6.550	6.690	6.530	6.670	6.393	11,196,900
2025-08-19	6.500	6.600	6.450	6.560	6.287	9,565,238
2025-08-18	6.530	6.620	6.470	6.510	6.240	10,947,552
2025-08-15	6.530	6.600	6.510	6.520	6.249	11,239,102
2025-08-14	6.640	6.670	6.530	6.540	6.268	8,892,100
2025-08-13	6.720	6.720	6.610	6.650	6.374	6,588,239
2025-08-12	6.720	6.730	6.660	6.700	6.422	5,935,000
2025-08-11	6.660	6.730	6.650	6.680	6.402	7,472,700
2025-08-08	6.650	6.690	6.590	6.660	6.383	7,580,000
2025-08-07	6.650	6.670	6.610	6.630	6.355	6,807,800
2025-08-06	6.620	6.670	6.570	6.640	6.364	6,777,700
2025-08-05	6.550	6.610	6.520	6.590	6.316	6,607,801
2025-08-04	6.420	6.540	6.370	6.520	6.249	6,594,601
2025-08-01	6.430	6.500	6.410	6.460	6.192	5,937,040
2025-07-31	6.520	6.560	6.400	6.420	6.153	7,708,639
2025-07-30	6.500	6.560	6.460	6.550	6.278	7,634,249
2025-07-29	6.600	6.610	6.470	6.530	6.259	7,644,052
2025-07-28	6.610	6.640	6.560	6.590	6.316	6,558,200
2025-07-25	6.610	6.640	6.580	6.610	6.335	6,087,550
2025-07-24	6.560	6.630	6.560	6.610	6.335	6,175,851
2025-07-23	6.580	6.650	6.540	6.550	6.278	7,273,766

← NewerPage 5 of 21 · 1,212 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.