Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.700	19.870	17.700	18.890	18.890	8,755,252
2026-01-16	18.500	18.520	17.370	17.540	17.540	7,120,300
2026-01-15	16.340	18.870	16.330	18.480	18.480	11,696,750
2026-01-14	16.300	16.660	16.120	16.330	16.330	2,790,700
2026-01-13	16.470	16.910	16.190	16.220	16.220	3,158,100
2026-01-12	16.230	16.500	16.090	16.390	16.390	3,735,250
2026-01-09	16.050	16.290	15.800	16.080	16.080	2,719,550
2026-01-08	15.800	16.100	15.650	15.980	15.980	3,159,050
2026-01-07	15.830	15.960	15.570	15.790	15.790	2,214,071
2026-01-06	15.820	16.100	15.600	15.830	15.830	2,882,121
2026-01-05	15.700	16.120	15.450	15.760	15.760	2,845,439
2025-12-31	15.600	15.860	15.370	15.630	15.630	1,859,800
2025-12-30	15.760	15.920	15.400	15.570	15.570	2,160,800
2025-12-29	15.900	16.170	15.700	15.720	15.720	2,016,500
2025-12-26	16.250	16.250	15.720	15.860	15.860	2,270,589
2025-12-25	16.440	16.600	15.840	16.110	16.110	3,593,250
2025-12-24	16.190	16.550	16.020	16.440	16.440	3,261,350
2025-12-23	16.180	16.530	16.000	16.190	16.190	2,042,214
2025-12-22	16.160	16.370	16.050	16.190	16.190	1,644,350
2025-12-19	16.280	16.340	15.990	16.150	16.150	2,341,500
2025-12-18	16.370	16.450	16.050	16.050	16.050	1,696,964
2025-12-17	16.150	16.450	16.010	16.410	16.410	2,034,800
2025-12-16	16.550	16.550	15.880	16.150	16.150	2,871,150
2025-12-15	16.660	16.770	16.410	16.510	16.510	2,546,400
2025-12-12	17.260	17.360	16.670	16.790	16.790	3,417,858
2025-12-11	16.740	17.450	16.680	17.220	17.220	4,689,000
2025-12-10	17.080	17.230	16.660	16.710	16.710	3,990,700
2025-12-09	16.960	17.580	16.710	17.130	17.130	4,416,450
2025-12-08	16.080	17.200	15.940	16.870	16.870	6,303,497
2025-12-05	15.440	16.250	15.440	16.100	16.100	5,006,039
2025-12-04	15.360	15.600	14.760	15.440	15.440	3,635,200
2025-12-03	15.560	15.690	15.260	15.350	15.350	1,979,250
2025-12-02	15.580	15.780	15.320	15.510	15.510	2,067,042
2025-12-01	15.880	16.280	15.530	15.610	15.610	3,144,700
2025-11-28	15.240	15.840	15.070	15.740	15.740	2,548,750
2025-11-27	15.160	15.410	15.110	15.170	15.170	2,204,100
2025-11-26	15.490	15.840	15.060	15.160	15.160	2,831,650
2025-11-25	14.920	15.660	14.920	15.560	15.560	4,246,700
2025-11-24	14.820	15.210	14.750	15.070	15.070	3,097,350
2025-11-21	15.450	15.650	14.530	14.780	14.780	5,108,071
2025-11-20	15.650	15.760	15.350	15.580	15.580	3,011,750
2025-11-19	15.750	15.910	15.430	15.560	15.560	3,499,200
2025-11-18	15.910	15.950	15.600	15.750	15.750	3,909,500
2025-11-17	16.380	16.660	15.600	15.850	15.850	7,277,221
2025-11-14	16.030	16.650	15.960	16.280	16.280	4,406,500
2025-11-13	15.790	16.500	15.660	16.160	16.160	5,945,950
2025-11-12	15.980	16.030	15.710	15.830	15.830	3,015,600
2025-11-11	16.100	16.210	15.700	15.960	15.960	4,298,700
2025-11-10	15.610	16.490	15.350	16.060	16.060	8,309,150
2025-11-07	15.820	15.820	15.310	15.420	15.420	4,683,842
2025-11-06	15.820	16.070	15.560	15.770	15.770	6,241,150
2025-11-05	14.780	15.880	14.660	15.630	15.630	8,583,850
2025-11-04	14.760	14.960	14.680	14.800	14.800	2,964,100
2025-11-03	14.730	15.130	14.550	14.860	14.860	4,044,550
2025-10-31	14.440	14.700	14.400	14.520	14.520	2,912,550
2025-10-30	14.630	14.820	14.400	14.440	14.440	3,090,300
2025-10-29	15.000	15.160	14.630	14.760	14.760	4,156,500
2025-10-28	14.970	15.290	14.900	14.970	14.970	4,456,755
2025-10-27	15.050	15.130	14.610	14.970	14.970	4,919,000
2025-10-24	14.790	15.380	14.700	14.970	14.970	5,704,250

← NewerPage 4 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.