Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	5.950	6.000	5.880	5.970	5.446	8,241,200
2025-04-23	5.910	6.000	5.910	5.950	5.428	10,202,444
2025-04-22	5.890	5.960	5.860	5.910	5.392	11,266,300
2025-04-21	5.700	5.810	5.660	5.790	5.282	6,579,102
2025-04-18	5.810	5.840	5.690	5.730	5.228	10,013,100
2025-04-17	5.680	5.930	5.660	5.880	5.364	15,549,926
2025-04-16	5.800	5.800	5.600	5.740	5.237	10,619,522
2025-04-15	5.720	5.840	5.640	5.790	5.282	13,761,500
2025-04-14	5.720	5.830	5.690	5.750	5.246	15,197,220
2025-04-11	5.910	6.010	5.680	5.690	5.191	30,593,258
2025-04-10	5.500	6.030	5.460	6.030	5.501	30,944,326
2025-04-09	5.090	5.600	4.890	5.480	4.999	19,763,653
2025-04-08	5.480	5.500	5.080	5.160	4.707	15,763,700
2025-04-07	5.840	5.840	5.540	5.540	5.054	10,002,200
2025-04-03	6.160	6.200	6.100	6.150	5.611	7,292,301
2025-04-02	6.100	6.230	6.050	6.210	5.665	9,285,299
2025-04-01	6.090	6.150	6.080	6.100	5.565	6,017,600
2025-03-31	6.090	6.170	6.030	6.090	5.556	9,046,002
2025-03-28	6.490	6.500	6.090	6.150	5.611	26,200,670
2025-03-27	6.550	6.630	6.490	6.530	5.957	6,812,100
2025-03-26	6.470	6.600	6.450	6.590	6.012	8,242,538
2025-03-25	6.460	6.500	6.370	6.480	5.912	8,699,000
2025-03-24	6.520	6.550	6.320	6.460	5.893	10,137,322
2025-03-21	6.540	6.630	6.490	6.530	5.957	12,028,150
2025-03-20	6.590	6.610	6.510	6.530	5.957	8,955,500
2025-03-19	6.580	6.600	6.530	6.570	5.994	8,197,552
2025-03-18	6.630	6.640	6.510	6.620	6.039	11,758,833
2025-03-17	6.670	6.700	6.560	6.580	6.003	18,187,895
2025-03-14	6.480	6.700	6.400	6.690	6.103	28,636,750
2025-03-13	6.300	6.800	6.290	6.470	5.903	26,801,027
2025-03-12	6.240	6.330	6.210	6.320	5.766	9,404,063
2025-03-11	6.200	6.240	6.140	6.240	5.693	5,453,835
2025-03-10	6.190	6.280	6.180	6.230	5.684	5,521,000
2025-03-07	6.200	6.280	6.190	6.220	5.675	5,438,300
2025-03-06	6.160	6.250	6.120	6.210	5.665	6,148,200
2025-03-05	6.220	6.230	6.080	6.160	5.620	6,826,500
2025-03-04	6.220	6.260	6.170	6.230	5.684	4,084,978
2025-03-03	6.220	6.290	6.180	6.220	5.675	7,446,300
2025-02-28	6.290	6.310	6.180	6.190	5.647	7,162,202
2025-02-27	6.240	6.300	6.180	6.290	5.738	8,547,500
2025-02-26	6.130	6.260	6.130	6.240	5.693	7,581,554
2025-02-25	6.100	6.250	6.050	6.130	5.592	7,999,024
2025-02-24	6.080	6.180	6.070	6.120	5.583	6,189,500
2025-02-21	6.180	6.190	6.070	6.090	5.556	6,285,900
2025-02-20	6.150	6.210	6.120	6.170	5.629	6,001,800
2025-02-19	6.080	6.130	6.060	6.120	5.583	3,990,500
2025-02-18	6.180	6.200	6.040	6.050	5.519	8,065,150
2025-02-17	6.140	6.240	6.130	6.210	5.665	5,916,499
2025-02-14	6.180	6.210	6.120	6.150	5.611	6,998,400
2025-02-13	6.270	6.280	6.190	6.200	5.656	6,986,600
2025-02-12	6.310	6.350	6.220	6.260	5.711	6,371,000
2025-02-11	6.300	6.330	6.220	6.330	5.775	7,151,600
2025-02-10	6.230	6.290	6.210	6.290	5.738	6,782,753
2025-02-07	6.160	6.300	6.160	6.200	5.656	7,744,430
2025-02-06	6.150	6.190	6.050	6.190	5.647	7,044,600
2025-02-05	6.220	6.280	6.140	6.170	5.629	6,708,899
2025-01-27	6.190	6.300	6.180	6.220	5.675	5,675,300
2025-01-24	6.140	6.180	6.100	6.150	5.611	5,947,600
2025-01-23	6.240	6.290	6.150	6.160	5.620	5,241,510
2025-01-22	6.260	6.260	6.120	6.170	5.629	5,814,409

← NewerPage 7 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.