Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.880	13.910	13.320	13.440	13.440	4,219,850
2025-04-23	13.920	14.190	13.680	13.880	13.880	4,451,150
2025-04-22	14.000	14.300	13.840	13.920	13.920	3,900,839
2025-04-21	14.630	14.630	13.360	13.950	13.950	8,757,450
2025-04-18	15.250	15.340	14.600	14.890	14.890	3,496,850
2025-04-17	15.560	15.750	15.220	15.220	15.220	3,388,200
2025-04-16	15.800	15.920	15.390	15.550	15.550	3,234,700
2025-04-15	16.260	16.290	15.530	15.830	15.830	4,698,197
2025-04-14	14.890	16.180	14.890	15.890	15.890	7,371,335
2025-04-11	13.790	14.960	13.690	14.780	14.780	6,772,995
2025-04-10	13.150	13.860	12.850	13.690	13.690	5,853,700
2025-04-09	12.190	13.190	11.000	12.850	12.850	6,578,535
2025-04-08	12.440	12.640	11.810	12.360	12.360	5,820,200
2025-04-07	14.290	14.740	12.530	12.530	12.530	6,672,150
2025-04-03	15.760	16.400	15.610	15.660	15.660	4,608,744
2025-04-02	16.190	16.200	15.560	15.780	15.780	4,573,150
2025-04-01	15.950	16.230	15.830	16.130	16.130	3,942,491
2025-03-31	16.000	16.180	15.600	16.010	16.010	3,495,150
2025-03-28	15.580	16.190	15.520	16.100	16.100	3,676,413
2025-03-27	15.910	16.360	15.650	15.730	15.730	4,945,042
2025-03-26	15.660	16.060	15.350	15.890	15.890	4,368,000
2025-03-25	15.180	15.790	15.180	15.430	15.430	4,917,281
2025-03-24	16.170	16.180	14.930	15.140	15.140	6,780,150
2025-03-21	16.470	16.470	15.860	15.930	15.930	3,772,344
2025-03-20	16.350	16.800	16.300	16.390	16.390	4,852,200
2025-03-19	16.310	16.590	15.890	16.450	16.450	4,622,205
2025-03-18	16.280	16.540	16.040	16.300	16.300	4,084,350
2025-03-17	15.790	16.800	15.530	16.260	16.260	6,829,697
2025-03-14	16.600	16.650	15.740	15.800	15.800	6,699,505
2025-03-13	16.000	16.560	15.860	16.500	16.500	9,678,993
2025-03-12	15.400	16.660	15.360	16.110	16.110	15,835,371
2025-03-11	14.300	15.360	14.080	15.360	15.360	12,182,678
2025-03-10	14.230	14.360	14.190	14.340	14.340	3,602,204
2025-03-07	14.160	14.300	14.080	14.200	14.200	4,198,136
2025-03-06	14.330	14.390	14.110	14.130	14.130	5,728,386
2025-03-05	14.180	14.390	14.010	14.210	14.210	7,316,945
2025-03-04	13.770	14.170	13.710	14.160	14.160	5,298,372
2025-03-03	13.780	13.950	13.620	13.760	13.760	2,169,750
2025-02-28	13.860	13.860	13.650	13.750	13.750	1,928,544
2025-02-27	13.890	13.900	13.670	13.850	13.850	2,354,100
2025-02-26	13.820	13.990	13.820	13.880	13.880	2,814,355
2025-02-25	13.980	14.050	13.770	13.850	13.850	2,778,500
2025-02-24	13.790	14.040	13.770	14.030	14.030	3,257,800
2025-02-21	13.910	13.950	13.750	13.850	13.850	2,238,800
2025-02-20	13.930	14.020	13.820	13.910	13.910	1,898,800
2025-02-19	13.780	13.920	13.680	13.920	13.920	2,453,150
2025-02-18	14.150	14.450	13.810	13.810	13.810	5,344,163
2025-02-17	14.130	14.190	13.830	14.190	14.190	4,664,686
2025-02-14	14.000	14.280	13.850	14.060	14.060	6,824,100
2025-02-13	14.050	14.180	13.670	13.850	13.850	4,043,650
2025-02-12	14.510	14.670	13.960	14.050	14.050	4,773,957
2025-02-11	14.050	14.760	13.980	14.300	14.300	8,771,132
2025-02-10	13.990	14.090	13.910	13.980	13.980	3,462,300
2025-02-07	13.810	13.940	13.750	13.920	13.920	3,335,450
2025-02-06	14.000	14.000	13.690	13.810	13.810	3,084,000
2025-02-05	13.990	14.000	13.820	13.940	13.940	2,321,400
2025-01-27	13.700	14.170	13.530	13.860	13.860	6,438,800
2025-01-24	13.400	13.640	13.150	13.600	13.600	3,715,928
2025-01-23	13.830	13.880	13.440	13.530	13.530	3,675,434
2025-01-22	13.800	13.900	13.600	13.770	13.770	4,519,900

← NewerPage 7 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.