Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.760	13.150	12.650	13.090	13.090	2,048,450
2024-07-24	12.840	12.850	12.680	12.780	12.780	949,900
2024-07-23	13.020	13.040	12.770	12.780	12.780	1,090,200
2024-07-22	13.050	13.050	12.900	13.030	13.030	1,541,300
2024-07-19	12.990	13.200	12.930	13.030	13.030	1,429,400
2024-07-18	13.010	13.100	12.760	13.010	13.010	1,735,650
2024-07-17	13.100	13.130	12.960	13.040	13.040	827,400
2024-07-16	13.120	13.190	12.870	13.120	13.120	1,631,500
2024-07-15	13.280	13.280	13.070	13.150	13.150	1,106,300
2024-07-12	13.260	13.300	13.200	13.270	13.270	1,162,800
2024-07-11	13.110	13.340	13.070	13.300	13.300	2,578,650
2024-07-10	13.050	13.180	12.960	13.050	13.050	1,649,371
2024-07-09	12.660	13.120	12.540	13.060	13.060	2,925,951
2024-07-08	12.660	12.760	12.630	12.680	12.680	1,350,650
2024-07-05	12.570	12.750	12.430	12.690	12.690	1,042,550
2024-07-04	12.870	12.880	12.550	12.590	12.590	1,612,594
2024-07-03	12.930	12.930	12.810	12.860	12.860	1,241,500
2024-07-02	12.930	12.980	12.880	12.930	12.930	1,179,100
2024-07-01	12.770	12.940	12.720	12.910	12.910	1,801,100
2024-06-28	12.580	12.830	12.540	12.730	12.730	1,603,300
2024-06-27	12.590	12.650	12.500	12.570	12.570	846,100
2024-06-26	12.480	12.640	12.370	12.610	12.610	1,531,500
2024-06-25	12.280	12.510	12.280	12.460	12.460	1,723,950
2024-06-24	12.340	12.420	12.010	12.260	12.260	1,573,771
2024-06-21	12.230	12.370	12.150	12.340	12.340	1,007,421
2024-06-20	12.480	12.550	12.240	12.300	12.300	1,416,600
2024-06-19	12.590	12.620	12.500	12.550	12.550	773,650
2024-06-18	12.520	12.650	12.510	12.640	12.640	857,350
2024-06-17	12.580	12.660	12.390	12.570	12.570	889,100
2024-06-14	12.660	12.700	12.580	12.690	12.690	884,150
2024-06-13	12.720	12.730	12.600	12.690	12.690	1,024,850
2024-06-12	12.720	12.780	12.680	12.740	12.740	913,150
2024-06-11	12.660	12.790	12.520	12.740	12.740	1,202,055
2024-06-07	12.610	12.770	12.580	12.710	12.710	1,480,805
2024-06-06	12.800	12.800	12.510	12.590	12.590	1,637,857
2024-06-05	12.830	12.850	12.740	12.740	12.740	827,600
2024-06-04	12.770	12.900	12.710	12.850	12.850	1,198,150
2024-06-03	13.020	13.020	12.730	12.820	12.820	1,426,600
2024-05-31	12.920	12.970	12.860	12.950	12.950	975,500
2024-05-30	12.730	12.900	12.700	12.880	12.880	1,084,200
2024-05-29	12.710	12.910	12.620	12.800	12.800	907,600
2024-05-28	12.790	12.840	12.700	12.750	12.750	711,350
2024-05-27	12.720	12.820	12.610	12.820	12.820	970,571
2024-05-24	12.720	13.040	12.700	12.750	12.750	1,127,950
2024-05-23	12.990	12.990	12.700	12.800	12.800	1,185,800
2024-05-22	12.900	13.050	12.890	13.000	13.000	1,240,800
2024-05-21	13.080	13.110	12.670	12.950	12.950	2,382,850
2024-05-20	13.290	13.390	12.500	13.050	13.050	3,146,800
2024-05-17	13.480	13.530	13.170	13.390	13.390	1,978,687
2024-05-16	13.680	13.730	13.500	13.500	13.500	2,428,200
2024-05-15	13.720	13.830	13.650	13.650	13.650	2,363,950
2024-05-14	13.540	13.780	13.540	13.720	13.720	2,751,250
2024-05-13	13.700	13.740	13.540	13.600	13.600	2,078,650
2024-05-10	13.740	13.770	13.550	13.740	13.740	2,207,050
2024-05-09	13.550	13.880	13.530	13.710	13.710	3,923,250
2024-05-08	13.640	13.690	13.520	13.580	13.580	1,535,050
2024-05-07	13.520	13.690	13.500	13.650	13.650	2,050,600
2024-05-06	13.410	13.650	13.390	13.590	13.590	2,616,850
2024-04-30	13.470	13.470	13.000	13.380	13.380	2,534,850
2024-04-29	13.270	13.700	13.190	13.380	13.380	2,434,700

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-15	0.1000 CNY
2021-06-09	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.