Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.680	14.880	14.360	14.780	14.780	6,050,600
2025-10-22	14.710	14.980	14.500	14.750	14.750	5,246,000
2025-10-21	13.770	14.830	13.510	14.760	14.760	10,302,600
2025-10-20	14.140	14.140	13.600	13.700	13.700	4,403,200
2025-10-17	13.440	14.200	13.200	13.880	13.880	6,472,800
2025-10-16	13.630	13.660	13.230	13.360	13.360	2,780,800
2025-10-15	13.720	13.720	13.350	13.660	13.660	2,729,850
2025-10-14	13.470	13.800	13.280	13.530	13.530	2,981,300
2025-10-13	12.740	13.560	12.680	13.400	13.400	3,315,200
2025-10-10	13.520	13.870	13.450	13.770	13.770	3,016,800
2025-10-09	13.910	14.070	13.520	13.580	13.580	4,423,521
2025-09-30	13.900	14.260	13.760	13.900	13.900	4,417,921
2025-09-29	13.620	13.990	13.340	13.990	13.990	5,789,521
2025-09-26	13.340	13.860	13.340	13.600	13.600	4,602,450
2025-09-25	13.180	13.550	12.910	13.420	13.420	4,250,450
2025-09-24	13.120	13.320	12.990	13.180	13.180	2,615,700
2025-09-23	13.310	13.350	12.810	13.110	13.110	3,656,000
2025-09-22	13.510	13.560	13.210	13.310	13.310	2,765,700
2025-09-19	13.410	13.640	13.210	13.530	13.530	2,600,700
2025-09-18	13.740	13.800	13.320	13.430	13.430	5,031,800
2025-09-17	14.050	14.050	13.550	13.710	13.710	5,200,050
2025-09-16	14.400	14.400	13.760	13.910	13.910	8,355,828
2025-09-15	14.060	15.250	14.060	14.480	14.480	12,183,750
2025-09-12	14.110	14.110	13.660	13.960	13.960	6,732,552
2025-09-11	14.390	14.540	13.870	14.110	14.110	8,756,121
2025-09-10	12.920	15.280	12.820	14.380	14.380	13,967,592
2025-09-09	13.040	13.070	12.780	12.870	12.870	2,137,600
2025-09-08	12.770	13.030	12.620	13.000	13.000	2,630,450
2025-09-05	12.660	12.800	12.410	12.790	12.790	2,675,350
2025-09-04	12.590	12.820	12.400	12.700	12.700	2,972,050
2025-09-03	12.990	12.990	12.380	12.460	12.460	2,817,850
2025-09-02	12.910	12.980	12.500	12.950	12.950	3,776,950
2025-09-01	12.550	13.010	12.510	12.790	12.790	3,348,150
2025-08-29	12.830	12.930	12.600	12.620	12.620	2,748,149
2025-08-28	13.090	13.290	12.400	12.880	12.880	5,535,750
2025-08-27	13.500	13.590	13.030	13.080	13.080	4,789,178
2025-08-26	13.500	13.680	13.300	13.510	13.510	4,027,050
2025-08-25	13.560	13.670	13.310	13.460	13.460	4,597,850
2025-08-22	13.860	13.890	13.430	13.560	13.560	5,434,900
2025-08-21	13.820	14.090	13.690	13.840	13.840	5,357,700
2025-08-20	13.350	14.130	13.200	13.820	13.820	7,598,050
2025-08-19	13.270	13.320	13.100	13.290	13.290	3,483,771
2025-08-18	12.920	13.400	12.910	13.310	13.310	5,505,350
2025-08-15	12.810	13.070	12.810	12.900	12.900	3,536,600
2025-08-14	13.160	13.200	12.840	12.840	12.840	3,966,550
2025-08-13	13.340	13.400	13.100	13.140	13.140	3,882,900
2025-08-12	13.480	13.500	13.240	13.280	13.280	3,597,550
2025-08-11	13.280	13.490	13.200	13.490	13.490	4,250,200
2025-08-08	13.310	13.340	13.100	13.210	13.210	3,294,950
2025-08-07	13.380	13.380	13.140	13.280	13.280	4,028,945
2025-08-06	13.240	13.300	13.180	13.280	13.280	3,212,300
2025-08-05	13.140	13.280	13.040	13.230	13.230	4,204,950
2025-08-04	13.050	13.270	12.970	13.150	13.150	3,623,700
2025-08-01	13.120	13.370	13.120	13.140	13.140	3,940,200
2025-07-31	13.380	13.390	13.050	13.050	13.050	4,571,300
2025-07-30	13.300	13.580	13.070	13.400	13.400	8,722,850
2025-07-29	12.690	13.500	12.530	13.310	13.310	11,674,121
2025-07-28	12.670	12.710	12.590	12.680	12.680	2,324,650
2025-07-25	12.710	12.720	12.570	12.610	12.610	3,438,100
2025-07-24	12.720	12.760	12.660	12.730	12.730	2,966,200

← NewerPage 5 of 21 · 1,217 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.