Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	6.580	6.650	6.540	6.550	6.278	7,273,766
2025-07-22	6.620	6.670	6.550	6.580	6.307	7,319,700
2025-07-21	6.570	6.650	6.550	6.620	6.345	6,991,000
2025-07-18	6.590	6.600	6.500	6.580	6.307	7,036,800
2025-07-17	6.600	6.650	6.520	6.580	6.307	9,160,200
2025-07-16	6.460	6.610	6.430	6.580	6.307	11,190,700
2025-07-15	6.520	6.520	6.370	6.450	6.182	7,451,700
2025-07-14	6.490	6.520	6.450	6.510	6.240	8,751,400
2025-07-11	6.460	6.500	6.400	6.490	6.220	6,329,800
2025-07-10	6.460	6.500	6.420	6.490	6.220	7,975,000
2025-07-09	6.470	6.520	6.450	6.470	6.201	5,771,100
2025-07-08	6.450	6.500	6.420	6.480	6.211	7,911,900
2025-07-07	6.370	6.450	6.360	6.440	6.172	5,259,300
2025-07-04	6.430	6.450	6.380	6.390	6.125	8,326,000
2025-07-03	6.450	6.470	6.410	6.440	6.172	6,899,300
2025-07-02	6.410	6.550	6.380	6.460	6.192	15,167,800
2025-07-01	6.470	6.470	6.360	6.410	6.144	11,699,600
2025-06-30	6.300	6.520	6.280	6.470	6.201	19,575,777
2025-06-27	6.270	6.420	6.270	6.330	6.067	8,500,800
2025-06-26	6.270	6.330	6.250	6.290	6.029	6,329,000
2025-06-25	6.210	6.300	6.180	6.290	6.029	8,434,800
2025-06-24	6.140	6.210	6.120	6.200	5.942	5,061,050
2025-06-23	6.000	6.160	5.970	6.110	5.856	5,008,700
2025-06-20	6.020	6.080	5.980	6.040	5.789	4,204,716
2025-06-19	6.150	6.160	6.000	6.020	5.770	7,902,051
2025-06-18	6.220	6.230	6.140	6.150	5.895	6,049,200
2025-06-17	6.260	6.300	6.210	6.240	5.981	4,701,700
2025-06-16	6.180	6.290	6.180	6.250	5.990	5,947,500
2025-06-13	6.320	6.320	6.190	6.200	5.942	8,564,501
2025-06-12	6.350	6.370	6.280	6.350	6.086	6,607,001
2025-06-11	6.310	6.400	6.300	6.360	6.096	8,289,301
2025-06-10	6.320	6.390	6.210	6.330	6.067	8,944,800
2025-06-09	6.290	6.340	6.270	6.330	6.067	6,931,700
2025-06-06	6.270	6.320	6.210	6.260	6.000	8,853,498
2025-06-05	6.370	6.440	6.270	6.300	6.038	10,877,695
2025-06-04	6.310	6.440	6.290	6.370	6.105	10,163,201
2025-06-03	6.180	6.340	6.150	6.330	6.067	10,921,300
2025-05-30	6.320	6.340	6.180	6.180	5.923	9,658,400
2025-05-29	6.320	6.380	6.260	6.340	6.077	13,428,375
2025-05-28	6.250	6.400	6.240	6.340	6.077	15,857,702
2025-05-27	6.220	6.300	6.170	6.280	6.019	10,455,200
2025-05-26	6.200	6.250	6.150	6.210	5.952	7,453,900
2025-05-23	6.300	6.300	6.160	6.180	5.923	12,597,931
2025-05-22	6.330	6.430	6.290	6.300	6.038	13,673,900
2025-05-21	6.450	6.490	6.320	6.340	6.077	20,209,350
2025-05-20	6.430	6.550	6.390	6.490	6.220	21,446,600
2025-05-19	6.440	6.490	6.330	6.490	6.220	25,116,100
2025-05-16	6.520	6.660	6.390	6.540	6.268	46,043,773
2025-05-15	6.680	7.000	6.570	6.640	6.364	70,197,183
2025-05-14	6.100	6.740	6.060	6.740	6.460	28,264,641
2025-05-13	6.210	6.290	6.110	6.130	5.875	14,184,700
2025-05-12	6.300	6.410	6.080	6.210	5.952	23,126,278
2025-05-09	6.070	6.220	6.070	6.120	5.866	14,473,042
2025-05-08	5.970	6.250	5.940	6.070	5.818	12,425,340
2025-05-07	5.930	6.050	5.910	5.970	5.722	9,525,700
2025-05-06	5.970	5.980	5.850	5.900	5.655	11,092,600
2025-04-30	6.000	6.030	5.890	5.890	5.645	12,276,700
2025-04-29	6.210	6.270	6.160	6.230	5.684	15,757,900
2025-04-28	6.330	6.450	6.180	6.250	5.702	26,933,300
2025-04-25	5.970	6.140	5.970	6.120	5.583	11,100,000

← NewerPage 6 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.