Zhejiang Jiaxin Silk Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.960 | 6.080 | 5.940 | 6.070 | 5.538 | 10,109,626 |
| 2024-10-25 | 5.840 | 5.940 | 5.840 | 5.930 | 5.410 | 8,571,537 |
| 2024-10-24 | 5.830 | 5.870 | 5.790 | 5.850 | 5.337 | 5,887,646 |
| 2024-10-23 | 5.860 | 5.920 | 5.790 | 5.830 | 5.319 | 9,412,052 |
| 2024-10-22 | 5.750 | 5.900 | 5.720 | 5.880 | 5.364 | 10,044,113 |
| 2024-10-21 | 5.840 | 5.880 | 5.710 | 5.750 | 5.246 | 12,236,706 |
| 2024-10-18 | 5.800 | 5.890 | 5.760 | 5.840 | 5.328 | 8,452,905 |
| 2024-10-17 | 5.900 | 5.960 | 5.790 | 5.790 | 5.282 | 6,164,300 |
| 2024-10-16 | 5.820 | 5.930 | 5.820 | 5.870 | 5.355 | 4,821,500 |
| 2024-10-15 | 5.910 | 5.980 | 5.870 | 5.870 | 5.355 | 6,584,584 |
| 2024-10-14 | 5.940 | 6.020 | 5.850 | 5.970 | 5.446 | 7,240,900 |
| 2024-10-11 | 6.060 | 6.080 | 5.880 | 5.930 | 5.410 | 9,027,980 |
| 2024-10-10 | 6.020 | 6.150 | 5.940 | 6.070 | 5.538 | 11,242,130 |
| 2024-10-09 | 6.330 | 6.350 | 5.920 | 5.980 | 5.456 | 17,059,330 |
| 2024-10-08 | 6.720 | 6.720 | 6.210 | 6.460 | 5.893 | 25,549,613 |
| 2024-09-30 | 5.860 | 6.170 | 5.750 | 6.110 | 5.574 | 23,360,519 |
| 2024-09-27 | 5.630 | 5.800 | 5.590 | 5.710 | 5.209 | 12,040,500 |
| 2024-09-26 | 5.440 | 5.600 | 5.430 | 5.600 | 5.109 | 8,913,725 |
| 2024-09-25 | 5.570 | 5.590 | 5.440 | 5.460 | 4.981 | 16,627,450 |
| 2024-09-24 | 5.260 | 5.760 | 5.240 | 5.540 | 5.054 | 15,375,732 |
| 2024-09-23 | 5.190 | 5.270 | 5.150 | 5.240 | 4.780 | 3,444,700 |
| 2024-09-20 | 5.180 | 5.210 | 5.150 | 5.190 | 4.735 | 2,349,000 |
| 2024-09-19 | 5.080 | 5.210 | 5.060 | 5.180 | 4.726 | 3,988,908 |
| 2024-09-18 | 5.090 | 5.110 | 4.970 | 5.070 | 4.625 | 3,946,889 |
| 2024-09-13 | 5.140 | 5.170 | 5.060 | 5.080 | 4.635 | 2,902,811 |
| 2024-09-12 | 5.170 | 5.220 | 5.130 | 5.150 | 4.698 | 2,886,250 |
| 2024-09-11 | 5.180 | 5.210 | 5.150 | 5.170 | 4.717 | 2,535,240 |
| 2024-09-10 | 5.230 | 5.250 | 5.150 | 5.200 | 4.744 | 2,616,809 |
| 2024-09-09 | 5.230 | 5.260 | 5.200 | 5.230 | 4.771 | 2,512,600 |
| 2024-09-06 | 5.240 | 5.280 | 5.220 | 5.260 | 4.799 | 4,161,500 |
| 2024-09-05 | 5.220 | 5.260 | 5.190 | 5.240 | 4.780 | 2,959,000 |
| 2024-09-04 | 5.200 | 5.270 | 5.190 | 5.210 | 4.753 | 3,187,700 |
| 2024-09-03 | 5.290 | 5.290 | 5.190 | 5.240 | 4.780 | 4,348,200 |
| 2024-09-02 | 5.360 | 5.400 | 5.210 | 5.230 | 4.771 | 7,590,350 |
| 2024-08-30 | 5.010 | 5.200 | 5.010 | 5.150 | 4.698 | 7,579,228 |
| 2024-08-29 | 5.060 | 5.090 | 4.970 | 5.040 | 4.598 | 7,860,978 |
| 2024-08-28 | 5.120 | 5.190 | 5.060 | 5.160 | 4.707 | 3,981,650 |
| 2024-08-27 | 5.120 | 5.190 | 5.090 | 5.100 | 4.653 | 3,569,800 |
| 2024-08-26 | 5.070 | 5.160 | 5.060 | 5.120 | 4.671 | 2,679,440 |
| 2024-08-23 | 5.110 | 5.110 | 5.030 | 5.080 | 4.635 | 3,303,250 |
| 2024-08-22 | 5.100 | 5.150 | 5.060 | 5.100 | 4.653 | 3,273,100 |
| 2024-08-21 | 5.160 | 5.190 | 5.060 | 5.080 | 4.635 | 4,125,800 |
| 2024-08-20 | 5.320 | 5.350 | 5.170 | 5.200 | 4.744 | 4,753,200 |
| 2024-08-19 | 5.330 | 5.370 | 5.310 | 5.330 | 4.863 | 3,198,200 |
| 2024-08-16 | 5.360 | 5.390 | 5.330 | 5.330 | 4.863 | 2,723,700 |
| 2024-08-15 | 5.350 | 5.410 | 5.340 | 5.370 | 4.899 | 2,892,500 |
| 2024-08-14 | 5.390 | 5.420 | 5.330 | 5.360 | 4.890 | 3,207,900 |
| 2024-08-13 | 5.370 | 5.410 | 5.320 | 5.410 | 4.936 | 3,055,600 |
| 2024-08-12 | 5.390 | 5.420 | 5.300 | 5.370 | 4.899 | 2,704,000 |
| 2024-08-09 | 5.450 | 5.510 | 5.380 | 5.380 | 4.908 | 3,865,300 |
| 2024-08-08 | 5.340 | 5.400 | 5.320 | 5.380 | 4.908 | 2,576,400 |
| 2024-08-07 | 5.370 | 5.410 | 5.340 | 5.340 | 4.872 | 3,291,000 |
| 2024-08-06 | 5.370 | 5.400 | 5.320 | 5.380 | 4.908 | 2,917,202 |
| 2024-08-05 | 5.380 | 5.490 | 5.300 | 5.320 | 4.853 | 5,453,162 |
| 2024-08-02 | 5.430 | 5.490 | 5.390 | 5.410 | 4.936 | 3,995,000 |
| 2024-08-01 | 5.460 | 5.510 | 5.430 | 5.480 | 4.999 | 4,407,200 |
| 2024-07-31 | 5.350 | 5.490 | 5.340 | 5.490 | 5.009 | 7,007,300 |
| 2024-07-30 | 5.290 | 5.370 | 5.240 | 5.360 | 4.890 | 3,520,000 |
| 2024-07-29 | 5.280 | 5.300 | 5.230 | 5.300 | 4.835 | 2,923,518 |
| 2024-07-26 | 5.200 | 5.310 | 5.190 | 5.300 | 4.835 | 4,462,600 |
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.