Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.910	22.020	20.980	21.450	21.450	3,979,600
2026-04-20	20.250	22.180	20.000	22.020	22.020	5,464,650
2026-04-17	20.480	20.710	19.910	20.240	20.240	1,803,750
2026-04-16	20.250	21.200	20.070	20.550	20.550	1,718,450
2026-04-15	20.560	20.690	20.090	20.150	20.150	1,570,300
2026-04-14	20.200	20.590	19.700	20.490	20.490	2,444,250
2026-04-13	19.700	20.780	19.500	20.070	20.070	1,975,900
2026-04-10	19.990	20.040	19.640	19.650	19.650	1,471,050
2026-04-09	20.040	20.170	19.220	19.770	19.770	2,168,100
2026-04-08	19.390	20.120	19.300	20.100	20.100	3,833,900
2026-04-07	19.000	20.410	18.410	19.080	19.080	4,232,200
2026-04-03	19.100	19.170	18.440	18.560	18.560	1,559,950
2026-04-02	19.800	19.900	18.810	19.060	19.060	2,040,950
2026-04-01	19.700	20.180	19.360	19.650	19.650	1,723,500
2026-03-31	19.950	20.250	19.340	19.400	19.400	2,131,100
2026-03-30	20.020	20.390	19.630	20.020	20.020	2,285,950
2026-03-27	19.600	20.670	19.100	20.120	20.120	2,858,400
2026-03-26	19.780	20.300	19.460	19.620	19.620	1,639,350
2026-03-25	19.610	20.330	19.470	19.840	19.840	1,925,021
2026-03-24	18.930	19.520	18.360	19.440	19.440	2,680,221
2026-03-23	19.600	19.600	18.200	18.360	18.360	4,008,150
2026-03-20	19.890	20.480	19.710	19.860	19.860	1,909,500
2026-03-19	20.550	20.580	19.790	19.930	19.930	2,091,100
2026-03-18	20.690	20.800	19.950	20.550	20.550	2,139,100
2026-03-17	21.000	21.370	20.530	20.690	20.690	2,479,450
2026-03-16	20.780	21.000	20.410	20.950	20.950	2,880,500
2026-03-13	21.120	21.290	20.620	20.770	20.770	2,407,450
2026-03-12	21.120	21.440	20.830	21.120	21.120	2,495,650
2026-03-11	21.000	21.280	20.450	21.160	21.160	3,454,500
2026-03-10	21.000	21.270	20.700	20.980	20.980	2,877,500
2026-03-09	20.170	21.050	20.000	20.680	20.680	3,610,250
2026-03-06	20.640	20.680	19.950	20.260	20.260	3,218,150
2026-03-05	21.010	21.760	20.330	20.540	20.540	4,987,800
2026-03-04	19.840	21.290	19.150	20.610	20.610	6,181,000
2026-03-03	20.780	20.870	19.600	19.730	19.730	4,078,952
2026-03-02	21.100	21.590	20.320	20.770	20.770	5,062,450
2026-02-27	21.490	21.750	21.230	21.590	21.590	2,637,800
2026-02-26	21.520	21.780	21.060	21.530	21.530	3,743,850
2026-02-25	21.860	21.950	21.290	21.370	21.370	5,361,221
2026-02-24	22.650	23.000	21.740	21.810	21.810	6,456,550
2026-02-13	22.320	23.500	21.770	22.450	22.450	4,631,550
2026-02-12	22.640	23.130	22.080	22.240	22.240	7,292,421
2026-02-11	20.440	23.180	20.430	22.690	22.690	11,506,551
2026-02-10	19.370	21.150	19.270	20.540	20.540	6,146,123
2026-02-09	19.440	19.480	19.030	19.370	19.370	2,154,320
2026-02-06	19.050	19.610	18.920	19.160	19.160	2,590,100
2026-02-05	19.180	19.470	18.930	19.100	19.100	1,696,600
2026-02-04	19.230	19.790	18.980	19.200	19.200	2,790,750
2026-02-03	18.930	19.500	18.710	19.220	19.220	3,700,550
2026-02-02	18.500	19.290	18.260	18.870	18.870	3,981,300
2026-01-30	18.000	18.610	18.000	18.440	18.440	2,752,200
2026-01-29	18.350	18.710	18.020	18.170	18.170	2,656,450
2026-01-28	18.720	19.180	18.320	18.400	18.400	2,172,850
2026-01-27	18.910	18.990	18.170	18.820	18.820	3,140,600
2026-01-26	19.300	19.410	18.510	18.900	18.900	3,615,950
2026-01-23	19.490	19.490	18.950	19.340	19.340	4,201,800
2026-01-22	18.940	19.600	18.500	19.210	19.210	4,800,350
2026-01-21	18.700	18.990	18.110	18.750	18.750	4,213,500
2026-01-20	18.960	19.110	18.270	18.470	18.470	6,152,750
2026-01-19	17.700	19.870	17.700	18.890	18.890	8,755,252

← NewerPage 3 of 5 · 243 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.