Zhejiang Jiaxin Silk Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.320	6.370	6.180	6.260	5.711	7,550,417
2025-01-20	6.380	6.420	6.280	6.320	5.766	10,981,200
2025-01-17	6.290	6.520	6.200	6.380	5.820	17,022,806
2025-01-16	6.230	6.300	6.140	6.240	5.693	15,272,500
2025-01-15	6.010	6.150	5.990	6.050	5.519	7,374,900
2025-01-14	5.850	6.030	5.840	6.000	5.474	7,977,442
2025-01-13	5.750	5.850	5.630	5.820	5.310	6,708,997
2025-01-10	6.080	6.080	5.810	5.810	5.300	7,993,900
2025-01-09	6.030	6.140	6.010	6.070	5.538	7,590,800
2025-01-08	6.050	6.100	5.870	6.040	5.510	8,714,200
2025-01-07	5.930	6.070	5.910	6.070	5.538	10,096,750
2025-01-06	5.940	6.040	5.710	5.910	5.392	10,729,300
2025-01-03	6.300	6.350	5.920	5.950	5.428	17,520,374
2025-01-02	6.190	6.500	6.170	6.290	5.738	23,623,890
2024-12-31	6.600	6.700	6.190	6.190	5.647	24,557,500
2024-12-30	6.830	6.890	6.560	6.610	6.030	22,219,302
2024-12-27	7.030	7.120	6.850	6.890	6.286	26,929,381
2024-12-26	6.780	7.340	6.690	7.100	6.477	38,555,963
2024-12-25	7.010	7.020	6.500	6.850	6.249	35,322,234
2024-12-24	6.990	7.200	6.730	7.190	6.559	48,928,470
2024-12-23	6.950	7.180	6.700	6.990	6.377	50,926,577
2024-12-20	7.490	7.800	7.020	7.200	6.569	76,380,747
2024-12-19	6.440	7.150	6.400	7.150	6.523	37,366,465
2024-12-18	6.570	6.640	6.440	6.500	5.930	14,830,958
2024-12-17	6.990	7.010	6.490	6.570	5.994	33,302,295
2024-12-16	6.790	7.440	6.790	7.020	6.404	42,011,861
2024-12-13	6.750	6.870	6.690	6.760	6.167	12,307,223
2024-12-12	6.700	6.800	6.610	6.790	6.195	11,000,149
2024-12-11	6.540	6.730	6.520	6.670	6.085	8,093,565
2024-12-10	6.670	6.820	6.550	6.550	5.976	11,433,663
2024-12-09	6.570	6.600	6.470	6.540	5.966	6,529,400
2024-12-06	6.480	6.620	6.450	6.570	5.994	8,316,490
2024-12-05	6.450	6.500	6.380	6.490	5.921	7,251,759
2024-12-04	6.590	6.610	6.390	6.430	5.866	10,704,343
2024-12-03	6.740	6.800	6.600	6.620	6.039	12,877,602
2024-12-02	6.600	6.880	6.580	6.750	6.158	20,151,389
2024-11-29	6.440	6.660	6.410	6.620	6.039	19,737,100
2024-11-28	6.380	6.540	6.380	6.430	5.866	12,451,300
2024-11-27	6.280	6.380	6.110	6.380	5.820	10,070,800
2024-11-26	6.270	6.380	6.270	6.300	5.748	8,857,700
2024-11-25	6.180	6.290	6.120	6.280	5.729	9,872,600
2024-11-22	6.370	6.380	6.110	6.120	5.583	9,036,600
2024-11-21	6.290	6.350	6.220	6.300	5.748	11,280,650
2024-11-20	6.030	6.400	6.030	6.300	5.748	18,411,850
2024-11-19	5.960	6.060	5.950	6.060	5.529	9,264,815
2024-11-18	6.130	6.210	5.920	5.990	5.465	16,798,968
2024-11-15	6.330	6.370	6.130	6.150	5.611	21,252,544
2024-11-14	6.100	6.390	6.100	6.380	5.820	23,493,381
2024-11-13	6.140	6.220	6.030	6.130	5.592	7,441,431
2024-11-12	6.200	6.290	6.110	6.160	5.620	10,452,900
2024-11-11	6.170	6.210	6.120	6.210	5.665	7,912,346
2024-11-08	6.260	6.290	6.130	6.160	5.620	11,542,000
2024-11-07	6.100	6.250	6.100	6.230	5.684	12,390,550
2024-11-06	6.070	6.210	6.010	6.150	5.611	16,693,630
2024-11-05	6.020	6.090	5.980	6.070	5.538	12,235,600
2024-11-04	5.940	6.040	5.890	6.010	5.483	7,072,450
2024-11-01	5.980	6.030	5.890	5.920	5.401	9,998,748
2024-10-31	5.890	6.020	5.890	6.010	5.483	9,376,600
2024-10-30	5.940	5.970	5.850	5.900	5.383	7,334,600
2024-10-29	6.050	6.080	5.890	5.930	5.410	13,008,300

← NewerPage 8 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.