Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10.900	11.110	10.800	11.110	11.110	999,979
2023-04-28	10.740	10.960	10.690	10.950	10.950	1,130,250
2023-04-27	10.820	10.990	10.710	10.770	10.770	576,150
2023-04-26	10.000	11.020	9.980	10.930	10.930	857,050
2023-04-25	10.530	10.780	10.500	10.650	10.650	761,253
2023-04-24	11.040	11.040	10.400	10.630	10.630	873,803
2023-04-21	10.640	10.900	10.570	10.580	10.580	1,039,800
2023-04-20	10.780	10.780	10.550	10.600	10.600	871,650
2023-04-19	10.920	11.010	10.730	10.740	10.740	1,030,050
2023-04-18	11.200	11.200	10.990	11.030	11.030	547,821
2023-04-17	11.400	11.400	11.030	11.110	11.110	726,650
2023-04-14	11.280	11.370	11.180	11.270	11.270	388,050
2023-04-13	11.420	11.480	11.240	11.270	11.270	445,400
2023-04-12	11.310	11.450	11.200	11.420	11.420	459,921
2023-04-11	11.650	11.650	11.260	11.340	11.340	770,350
2023-04-10	11.820	11.820	11.460	11.520	11.520	855,971
2023-04-07	11.610	11.810	11.550	11.740	11.740	840,700
2023-04-06	11.710	11.800	11.610	11.640	11.640	528,150
2023-04-04	11.990	12.080	11.700	11.750	11.750	1,022,150
2023-04-03	11.640	12.090	11.620	11.980	11.980	1,351,000
2023-03-31	11.580	11.740	11.550	11.710	11.710	626,644
2023-03-30	11.580	11.660	11.500	11.540	11.540	589,450
2023-03-29	12.000	12.040	11.580	11.580	11.580	1,373,750
2023-03-28	11.940	12.000	11.910	11.930	11.930	553,200
2023-03-27	12.210	12.210	11.920	11.980	11.980	871,192
2023-03-24	12.190	12.270	12.140	12.170	12.170	717,192
2023-03-23	12.210	12.270	12.190	12.210	12.210	728,350
2023-03-22	12.330	12.390	12.210	12.260	12.260	690,492
2023-03-21	12.100	12.340	12.060	12.290	12.290	965,074
2023-03-20	12.010	12.160	12.010	12.100	12.100	727,900
2023-03-17	12.190	12.200	12.070	12.070	12.070	666,350
2023-03-16	12.230	12.230	12.060	12.100	12.100	716,200
2023-03-15	12.310	12.310	12.210	12.250	12.250	1,180,400
2023-03-14	12.500	12.500	12.120	12.200	12.200	1,178,474
2023-03-13	12.690	12.720	12.460	12.500	12.500	977,400
2023-03-10	12.880	12.930	12.700	12.700	12.700	764,500
2023-03-09	13.100	13.100	12.830	12.910	12.910	1,163,030
2023-03-08	13.030	13.120	12.980	13.020	13.020	1,134,050
2023-03-07	13.300	13.300	13.040	13.040	13.040	1,081,471
2023-03-06	13.360	13.360	13.240	13.300	13.300	1,198,100
2023-03-03	13.400	13.400	13.310	13.360	13.360	1,288,650
2023-03-02	13.380	13.440	13.340	13.400	13.400	1,369,100
2023-03-01	13.300	13.450	13.250	13.400	13.400	2,104,500
2023-02-28	13.240	13.300	13.160	13.300	13.300	1,520,900
2023-02-27	13.260	13.280	13.160	13.250	13.250	1,218,350
2023-02-24	13.300	13.340	13.190	13.300	13.300	1,159,500
2023-02-23	13.340	13.380	13.200	13.330	13.330	1,225,200
2023-02-22	13.300	13.420	13.240	13.350	13.350	1,217,950
2023-02-21	13.400	13.400	13.180	13.350	13.350	1,659,800
2023-02-20	13.150	13.310	13.090	13.290	13.290	2,371,500
2023-02-17	12.950	13.200	12.920	13.150	13.150	1,686,300
2023-02-16	13.240	13.350	12.860	12.970	12.970	2,776,800
2023-02-15	13.180	13.260	13.100	13.200	13.200	1,388,050
2023-02-14	13.160	13.300	12.990	13.190	13.190	2,616,593
2023-02-13	13.260	13.280	13.120	13.240	13.240	1,814,443
2023-02-10	13.060	13.240	13.060	13.190	13.190	2,219,200
2023-02-09	12.980	13.170	12.920	13.120	13.120	2,245,550
2023-02-08	12.950	13.070	12.850	12.990	12.990	1,962,400
2023-02-07	12.810	12.920	12.760	12.910	12.910	1,667,400
2023-02-06	12.870	12.910	12.740	12.860	12.860	1,535,000

← NewerPage 15 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.