Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.890	19.770	16.600	16.880	16.880	5,615,350
2026-07-17	21.210	21.240	19.070	19.070	19.070	3,001,200
2026-07-16	21.040	22.170	21.030	21.210	21.210	2,266,850
2026-07-15	21.520	22.180	21.200	21.880	21.880	1,628,350
2026-07-14	21.530	22.100	20.960	21.660	21.660	2,405,900
2026-07-13	23.490	23.770	21.520	21.580	21.580	3,184,700
2026-07-10	23.020	24.010	23.020	23.750	23.750	2,633,150
2026-07-09	23.300	24.030	22.240	23.280	23.280	3,075,050
2026-07-08	24.080	24.320	23.000	23.500	23.500	2,575,700
2026-07-07	24.390	24.790	23.900	24.190	24.190	2,812,700
2026-07-06	24.010	25.100	23.700	24.590	24.590	4,215,650
2026-07-03	23.400	24.260	22.880	23.860	23.860	4,311,650
2026-07-02	23.000	24.000	23.000	23.270	23.270	3,990,350
2026-07-01	21.650	25.220	21.650	23.400	23.400	5,178,100
2026-06-30	21.190	21.970	21.110	21.700	21.700	2,965,200
2026-06-29	22.730	22.960	20.800	21.350	21.350	4,288,100
2026-06-26	22.250	22.900	21.700	22.710	22.710	3,520,050
2026-06-25	23.380	23.530	22.030	22.250	22.250	3,912,571
2026-06-24	22.930	23.550	22.510	23.380	23.380	3,742,400
2026-06-23	21.580	23.860	21.570	22.920	22.920	5,916,700
2026-06-22	22.510	22.560	21.300	21.790	21.790	3,779,900
2026-06-18	22.160	22.820	21.850	22.200	22.200	3,492,537
2026-06-17	22.700	23.100	22.040	22.340	22.340	3,365,450
2026-06-16	22.980	22.980	22.360	22.890	22.890	2,455,886
2026-06-15	22.660	23.080	21.900	22.960	22.960	3,676,950
2026-06-12	23.120	23.200	22.200	22.530	22.530	2,996,200
2026-06-11	22.520	23.360	22.000	22.990	22.990	3,310,482
2026-06-10	22.500	22.800	21.750	22.440	22.440	3,575,182
2026-06-09	23.180	23.490	22.370	22.800	22.800	4,252,090
2026-06-08	23.500	23.950	22.100	23.150	23.150	5,423,100
2026-06-05	26.300	26.340	23.660	24.530	24.530	8,174,500
2026-06-04	27.070	27.570	25.400	26.000	26.000	9,348,690
2026-06-03	26.130	28.180	25.660	27.760	27.760	9,380,351
2026-06-02	25.260	25.620	23.830	25.620	25.620	12,688,750
2026-06-01	21.050	25.360	20.920	25.360	25.360	7,082,953
2026-05-29	21.640	21.770	20.780	21.130	21.130	2,978,600
2026-05-28	20.340	21.950	20.340	21.560	21.560	5,181,021
2026-05-27	20.710	21.590	19.980	20.320	20.320	4,019,024
2026-05-26	21.460	21.550	20.180	20.680	20.680	6,889,111
2026-05-25	24.650	25.960	21.300	21.550	21.550	9,910,691
2026-05-22	24.630	24.970	23.980	24.620	24.620	2,859,853
2026-05-21	26.150	26.280	24.300	24.460	24.460	3,348,152
2026-05-20	25.560	25.980	24.280	25.870	25.870	3,641,423
2026-05-19	24.500	26.870	24.430	25.600	25.600	6,758,591
2026-05-18	24.680	25.000	24.010	24.420	24.420	2,953,276
2026-05-15	25.290	25.500	24.620	24.900	24.900	3,220,582
2026-05-14	25.260	25.580	24.680	25.200	25.200	2,992,850
2026-05-13	25.870	25.910	24.780	25.110	25.110	4,551,020
2026-05-12	25.500	26.190	25.200	25.620	25.620	4,208,250
2026-05-11	25.400	25.800	24.510	25.700	25.700	5,241,980
2026-05-08	23.880	25.950	23.680	25.530	25.530	5,508,644
2026-05-07	23.710	24.230	23.010	23.610	23.610	2,943,200
2026-05-06	22.980	23.680	22.780	23.470	23.470	3,040,050
2026-04-30	22.990	23.650	22.600	22.880	22.880	3,105,050
2026-04-29	22.110	23.310	22.020	22.970	22.970	2,870,371
2026-04-28	22.990	23.000	22.130	22.330	22.330	3,957,801
2026-04-27	21.410	23.200	21.340	23.000	23.000	5,523,150
2026-04-24	21.110	21.780	20.920	21.310	21.310	2,728,400
2026-04-23	21.620	21.850	20.890	21.210	21.210	2,500,930
2026-04-22	21.450	21.890	21.090	21.680	21.680	2,378,450

← NewerPage 2 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.