Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.680	11.680	11.330	11.490	11.490	1,239,350
2023-10-30	11.340	11.550	11.320	11.490	11.490	1,845,750
2023-10-27	11.240	11.360	11.060	11.340	11.340	1,436,200
2023-10-26	11.190	11.300	11.110	11.220	11.220	1,219,550
2023-10-25	11.300	11.400	11.180	11.250	11.250	1,328,550
2023-10-24	11.040	11.220	10.530	11.180	11.180	1,831,100
2023-10-23	10.990	10.990	10.540	10.560	10.560	1,121,850
2023-10-20	10.930	11.100	10.850	10.990	10.990	675,400
2023-10-19	10.780	11.170	10.740	10.920	10.920	1,024,600
2023-10-18	11.050	11.060	10.820	10.850	10.850	625,715
2023-10-17	11.110	11.240	10.960	11.060	11.060	791,600
2023-10-16	11.020	11.150	10.910	11.110	11.110	984,311
2023-10-13	11.260	11.270	10.980	11.040	11.040	934,450
2023-10-12	11.260	11.320	11.170	11.310	11.310	969,000
2023-10-11	11.220	11.350	11.140	11.190	11.190	1,034,800
2023-10-10	11.380	11.380	11.180	11.200	11.200	904,650
2023-10-09	11.790	11.790	11.260	11.270	11.270	2,166,600
2023-09-28	11.750	11.830	11.640	11.650	11.650	1,347,672
2023-09-27	11.660	11.740	11.460	11.680	11.680	966,600
2023-09-26	11.750	11.800	11.560	11.560	11.560	677,750
2023-09-25	11.840	11.900	11.710	11.770	11.770	818,350
2023-09-22	11.690	11.850	11.680	11.820	11.820	940,800
2023-09-21	11.770	11.850	11.670	11.690	11.690	1,025,900
2023-09-20	11.830	11.920	11.720	11.760	11.760	1,068,750
2023-09-19	11.920	11.950	11.800	11.830	11.830	1,145,900
2023-09-18	11.630	11.930	11.560	11.910	11.910	1,676,300
2023-09-15	11.500	11.680	11.480	11.630	11.630	1,357,850
2023-09-14	11.590	11.670	11.410	11.500	11.500	978,450
2023-09-13	11.710	11.740	11.600	11.650	11.650	809,050
2023-09-12	11.710	11.730	11.590	11.680	11.680	746,750
2023-09-11	11.720	11.830	11.670	11.700	11.700	881,000
2023-09-08	11.770	11.800	11.640	11.720	11.720	969,600
2023-09-07	11.850	11.970	11.720	11.720	11.720	1,108,150
2023-09-06	11.740	11.920	11.690	11.850	11.850	1,327,050
2023-09-05	11.800	11.810	11.630	11.740	11.740	1,565,150
2023-09-04	11.760	11.840	11.640	11.730	11.730	1,832,350
2023-09-01	11.540	11.730	11.500	11.690	11.690	2,857,969
2023-08-31	11.550	11.610	11.410	11.510	11.510	2,088,600
2023-08-30	11.520	11.600	11.390	11.530	11.530	2,360,650
2023-08-29	11.260	11.490	11.090	11.480	11.480	2,983,153
2023-08-28	11.440	11.980	11.040	11.100	11.100	2,407,600
2023-08-25	11.200	11.550	11.120	11.170	11.170	1,871,369
2023-08-24	11.260	11.310	11.050	11.220	11.220	1,202,350
2023-08-23	11.450	11.450	11.120	11.170	11.170	1,508,150
2023-08-22	11.650	11.720	11.210	11.370	11.370	2,142,050
2023-08-21	11.640	11.790	11.560	11.600	11.600	1,969,950
2023-08-18	11.680	11.840	11.550	11.710	11.710	1,913,900
2023-08-17	11.500	11.650	11.380	11.650	11.650	1,820,050
2023-08-16	11.630	11.630	11.450	11.520	11.520	1,552,100
2023-08-15	11.520	11.620	11.440	11.590	11.590	1,804,800
2023-08-14	11.420	11.550	11.280	11.540	11.540	1,958,750
2023-08-11	11.730	11.730	11.330	11.440	11.440	1,834,150
2023-08-10	11.590	11.650	11.400	11.640	11.640	1,662,469
2023-08-09	11.550	11.650	11.390	11.500	11.500	920,669
2023-08-08	11.570	11.650	11.440	11.530	11.530	954,900
2023-08-07	11.750	11.750	11.390	11.570	11.570	1,181,350
2023-08-04	11.940	12.050	11.520	11.650	11.650	1,743,100
2023-08-03	11.920	12.020	11.820	11.950	11.950	993,750
2023-08-02	11.820	11.970	11.810	11.960	11.960	756,300
2023-08-01	12.080	12.150	11.750	11.840	11.840	1,364,600

← NewerPage 13 of 21 · 1,213 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.