Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.540	12.730	12.280	12.630	12.630	3,043,750
2024-01-22	13.090	13.090	12.120	12.590	12.590	3,620,950
2024-01-19	13.130	13.250	12.990	13.190	13.190	2,523,650
2024-01-18	13.150	13.280	12.720	13.230	13.230	4,034,250
2024-01-17	13.280	13.300	13.160	13.230	13.230	2,571,255
2024-01-16	13.210	13.380	13.080	13.280	13.280	2,202,550
2024-01-15	13.200	13.350	13.200	13.270	13.270	1,977,450
2024-01-12	13.260	13.300	13.190	13.270	13.270	1,878,800
2024-01-11	13.110	13.300	13.030	13.240	13.240	2,539,750
2024-01-10	13.160	13.210	13.070	13.120	13.120	1,828,550
2024-01-09	13.060	13.250	13.060	13.200	13.200	2,069,962
2024-01-08	13.180	13.210	13.020	13.170	13.170	2,155,057
2024-01-05	13.420	13.420	13.120	13.200	13.200	2,648,800
2024-01-04	13.310	13.370	13.190	13.370	13.370	2,450,938
2024-01-03	13.340	13.360	13.190	13.320	13.320	2,568,150
2024-01-02	13.220	13.330	13.150	13.300	13.300	3,885,212
2023-12-29	13.010	13.240	12.830	13.240	13.240	3,788,662
2023-12-28	12.790	12.970	12.650	12.960	12.960	3,111,521
2023-12-27	12.520	12.900	12.510	12.770	12.770	3,335,911
2023-12-26	12.580	12.600	12.500	12.520	12.520	3,665,334
2023-12-25	12.420	12.590	12.320	12.560	12.560	4,416,400
2023-12-22	12.650	12.710	12.430	12.580	12.580	3,263,450
2023-12-21	12.450	12.630	12.220	12.580	12.580	2,845,097
2023-12-20	12.390	12.470	12.330	12.420	12.420	1,989,400
2023-12-19	12.240	12.350	12.190	12.350	12.350	1,705,250
2023-12-18	12.320	12.370	12.210	12.310	12.310	2,047,621
2023-12-15	12.360	12.390	12.170	12.350	12.350	4,799,050
2023-12-14	12.300	12.360	12.220	12.320	12.320	1,840,903
2023-12-13	12.300	12.340	12.170	12.290	12.290	2,434,100
2023-12-12	12.240	12.300	12.080	12.260	12.260	3,038,644
2023-12-11	11.910	12.200	11.680	12.200	12.200	4,011,594
2023-12-08	12.270	12.350	11.840	12.030	12.030	3,047,800
2023-12-07	12.300	12.380	12.180	12.270	12.270	2,291,700
2023-12-06	12.060	12.380	12.060	12.290	12.290	1,940,050
2023-12-05	12.250	12.250	12.080	12.150	12.150	1,792,386
2023-12-04	12.180	12.260	12.030	12.190	12.190	1,662,000
2023-12-01	12.150	12.150	12.020	12.110	12.110	1,803,862
2023-11-30	12.200	12.200	11.980	12.060	12.060	1,157,500
2023-11-29	12.180	12.180	12.010	12.110	12.110	1,481,450
2023-11-28	12.070	12.160	11.960	12.150	12.150	1,455,151
2023-11-27	12.150	12.150	11.900	12.040	12.040	1,343,900
2023-11-24	12.060	12.110	11.990	12.050	12.050	1,280,300
2023-11-23	11.960	12.090	11.940	12.060	12.060	1,500,750
2023-11-22	12.050	12.060	11.880	11.980	11.980	1,457,900
2023-11-21	11.980	12.100	11.950	12.010	12.010	1,313,721
2023-11-20	11.960	12.010	11.840	12.010	12.010	1,229,400
2023-11-17	11.700	11.960	11.650	11.930	11.930	1,379,950
2023-11-16	11.840	11.870	11.680	11.840	11.840	986,150
2023-11-15	11.990	12.030	11.780	11.810	11.810	1,037,100
2023-11-14	11.950	12.040	11.860	11.930	11.930	1,496,850
2023-11-13	11.960	11.960	11.690	11.940	11.940	1,646,600
2023-11-10	11.650	11.800	11.600	11.710	11.710	1,071,664
2023-11-09	11.750	11.780	11.670	11.720	11.720	1,058,850
2023-11-08	11.920	11.920	11.630	11.710	11.710	995,050
2023-11-07	11.870	11.880	11.530	11.760	11.760	1,410,200
2023-11-06	11.750	11.750	11.560	11.720	11.720	1,562,350
2023-11-03	11.620	11.820	11.590	11.600	11.600	1,476,000
2023-11-02	11.650	11.740	11.550	11.700	11.700	1,838,450
2023-11-01	11.560	11.690	11.440	11.670	11.670	1,700,000
2023-10-31	11.680	11.680	11.330	11.490	11.490	1,239,350

← NewerPage 12 of 21 · 1,212 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.