Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.810	12.810	12.660	12.690	12.690	3,637,750
2025-07-22	12.740	12.980	12.600	12.820	12.820	7,015,750
2025-07-21	12.700	12.730	12.590	12.730	12.730	3,621,449
2025-07-18	12.720	12.720	12.570	12.590	12.590	2,720,150
2025-07-17	12.560	12.700	12.520	12.670	12.670	2,885,950
2025-07-16	12.460	12.630	12.440	12.560	12.560	3,231,500
2025-07-15	12.630	12.650	12.360	12.450	12.450	4,739,750
2025-07-14	12.800	12.810	12.620	12.650	12.650	4,666,850
2025-07-11	12.840	12.860	12.600	12.800	12.800	4,886,081
2025-07-10	12.840	12.890	12.720	12.870	12.870	2,959,655
2025-07-09	12.910	13.000	12.810	12.830	12.830	5,145,442
2025-07-08	12.870	13.050	12.850	12.950	12.950	6,176,550
2025-07-07	12.890	13.010	12.800	12.860	12.860	4,753,902
2025-07-04	13.350	13.370	12.830	12.900	12.900	10,258,921
2025-07-03	13.430	13.670	13.250	13.280	13.280	8,523,600
2025-07-02	13.160	13.510	13.020	13.450	13.450	13,724,671
2025-07-01	13.150	13.380	13.010	13.210	13.210	18,812,700
2025-06-30	13.710	14.160	13.180	13.180	13.180	22,113,900
2025-06-27	16.500	16.740	16.180	16.480	16.480	2,814,700
2025-06-26	16.800	16.990	16.290	16.360	16.360	3,966,600
2025-06-25	16.930	17.060	16.610	16.800	16.800	3,235,200
2025-06-24	16.600	17.090	16.570	16.900	16.900	3,442,251
2025-06-23	16.400	16.780	16.400	16.620	16.620	3,073,950
2025-06-20	16.850	17.080	16.400	16.550	16.550	3,563,150
2025-06-19	17.290	17.510	16.770	16.850	16.850	3,834,300
2025-06-18	17.230	17.490	16.700	17.280	17.280	3,835,600
2025-06-17	17.390	17.680	17.020	17.220	17.220	4,436,800
2025-06-16	17.290	17.560	17.130	17.400	17.400	4,855,401
2025-06-13	18.000	18.190	17.010	17.220	17.220	8,651,600
2025-06-12	19.010	19.190	17.820	18.150	18.150	9,834,800
2025-06-11	16.340	18.990	16.340	18.510	18.510	13,839,271
2025-06-10	16.820	17.300	16.200	16.260	16.260	6,777,600
2025-06-09	16.830	17.410	16.750	16.870	16.870	6,715,800
2025-06-06	16.600	17.500	16.320	16.810	16.810	8,329,071
2025-06-05	16.250	16.760	16.030	16.600	16.600	8,848,601
2025-06-04	15.560	16.380	15.450	16.200	16.200	8,305,421
2025-06-03	14.840	15.680	14.650	15.500	15.500	5,755,855
2025-05-30	15.000	15.190	14.720	14.840	14.840	3,413,950
2025-05-29	14.420	14.960	14.340	14.900	14.900	3,670,650
2025-05-28	14.510	14.660	14.280	14.420	14.420	2,719,900
2025-05-27	14.560	14.800	14.310	14.500	14.500	3,004,550
2025-05-26	14.250	14.880	14.120	14.600	14.600	4,413,355
2025-05-23	14.440	14.570	14.140	14.250	14.250	4,992,905
2025-05-22	14.870	15.090	14.520	14.560	14.560	4,696,255
2025-05-21	15.180	15.400	14.900	14.950	14.950	3,808,000
2025-05-20	15.220	15.600	15.060	15.280	15.280	5,702,400
2025-05-19	14.760	15.490	14.720	15.300	15.300	6,955,400
2025-05-16	14.680	14.970	14.400	14.760	14.760	5,582,205
2025-05-15	13.830	15.300	13.700	14.910	14.910	10,872,510
2025-05-14	13.770	13.950	13.430	13.820	13.820	3,862,250
2025-05-13	13.700	13.980	13.590	13.780	13.780	4,893,600
2025-05-12	13.640	13.640	13.300	13.520	13.520	2,825,150
2025-05-09	13.800	13.880	13.470	13.510	13.510	2,748,500
2025-05-08	13.700	13.850	13.510	13.810	13.810	3,857,400
2025-05-07	13.980	14.130	13.560	13.690	13.690	3,639,000
2025-05-06	13.280	13.840	13.200	13.610	13.610	4,245,500
2025-04-30	13.740	13.800	13.060	13.070	13.070	5,433,200
2025-04-29	12.860	13.770	12.630	13.590	13.590	7,493,550
2025-04-28	13.480	13.510	12.850	12.860	12.860	3,581,306
2025-04-25	13.500	13.680	13.360	13.420	13.420	1,912,800

← NewerPage 6 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.