Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.960	12.060	11.890	12.050	12.050	725,600
2023-07-28	11.790	11.920	11.720	11.900	11.900	576,100
2023-07-27	11.810	11.880	11.730	11.790	11.790	542,300
2023-07-26	11.700	11.880	11.690	11.840	11.840	760,600
2023-07-25	11.600	11.770	11.530	11.750	11.750	633,850
2023-07-24	11.400	11.780	11.380	11.510	11.510	793,850
2023-07-21	11.470	11.530	11.370	11.480	11.480	479,900
2023-07-20	11.640	11.700	11.380	11.420	11.420	639,200
2023-07-19	11.450	11.580	11.350	11.550	11.550	659,700
2023-07-18	11.300	11.480	11.290	11.420	11.420	676,950
2023-07-17	11.330	11.330	11.110	11.300	11.300	575,350
2023-07-14	11.200	11.300	11.200	11.260	11.260	364,150
2023-07-13	11.330	11.430	11.220	11.250	11.250	688,150
2023-07-12	11.300	11.390	11.210	11.290	11.290	725,700
2023-07-11	11.160	11.320	11.160	11.270	11.270	689,400
2023-07-10	11.360	11.360	11.160	11.190	11.190	435,500
2023-07-07	11.250	11.310	11.200	11.220	11.220	495,000
2023-07-06	11.200	11.330	11.150	11.250	11.250	700,300
2023-07-05	11.260	11.320	11.160	11.220	11.220	804,700
2023-07-04	11.080	11.250	10.890	11.190	11.190	731,772
2023-07-03	11.030	11.150	10.870	10.940	10.940	798,321
2023-06-30	10.520	10.880	10.520	10.860	10.860	859,650
2023-06-29	10.330	10.580	10.280	10.520	10.520	714,000
2023-06-28	10.360	10.450	10.160	10.350	10.350	575,400
2023-06-27	10.120	10.360	10.120	10.360	10.360	714,071
2023-06-26	10.250	10.250	10.090	10.110	10.110	706,750
2023-06-21	10.280	10.380	10.160	10.210	10.210	581,800
2023-06-20	10.680	10.680	10.300	10.340	10.340	937,281
2023-06-19	10.860	10.960	10.530	10.540	10.540	1,182,050
2023-06-16	11.120	11.130	10.860	10.870	10.870	657,450
2023-06-15	11.100	11.200	11.040	11.090	11.090	414,450
2023-06-14	11.200	11.280	11.120	11.170	11.170	430,900
2023-06-13	11.080	11.240	11.070	11.200	11.200	414,050
2023-06-12	11.200	11.200	10.870	11.150	11.150	779,700
2023-06-09	11.140	11.260	11.070	11.090	11.090	581,750
2023-06-08	11.230	11.320	11.060	11.160	11.160	515,224
2023-06-07	11.200	11.310	11.110	11.170	11.170	510,500
2023-06-06	11.580	11.600	11.200	11.200	11.200	769,803
2023-06-05	11.490	11.650	11.410	11.510	11.510	444,544
2023-06-02	11.370	11.560	11.350	11.490	11.490	627,444
2023-06-01	11.190	11.450	11.140	11.370	11.370	906,531
2023-05-31	11.410	11.420	11.110	11.150	11.150	703,200
2023-05-30	11.470	11.470	11.230	11.320	11.320	777,850
2023-05-29	11.610	11.690	11.340	11.380	11.380	835,100
2023-05-26	11.490	11.620	11.330	11.600	11.600	837,074
2023-05-25	11.420	11.480	11.310	11.430	11.430	738,594
2023-05-24	11.450	11.450	11.300	11.390	11.390	460,550
2023-05-23	11.510	11.510	11.370	11.400	11.400	428,000
2023-05-22	11.330	11.440	11.250	11.410	11.410	427,050
2023-05-19	11.340	11.390	11.220	11.330	11.330	396,850
2023-05-18	11.360	11.600	11.270	11.370	11.370	580,921
2023-05-17	11.100	11.330	11.100	11.320	11.320	401,671
2023-05-16	11.270	11.270	11.140	11.200	11.200	345,300
2023-05-15	11.190	11.250	11.000	11.220	11.220	789,150
2023-05-12	11.070	11.280	11.050	11.130	11.130	567,550
2023-05-11	11.100	11.230	11.020	11.100	11.100	354,400
2023-05-10	10.800	11.100	10.800	11.090	11.090	385,900
2023-05-09	11.170	11.200	10.970	10.970	10.970	496,100
2023-05-08	11.040	11.190	10.990	11.160	11.160	465,200
2023-05-05	11.170	11.210	10.910	11.010	11.010	612,300

← NewerPage 14 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.