Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.020	14.040	13.660	13.900	13.900	2,397,200
2025-01-20	13.950	14.090	13.830	14.020	14.020	3,479,750
2025-01-17	13.930	14.020	13.870	13.950	13.950	2,212,742
2025-01-16	13.870	13.990	13.730	13.980	13.980	3,143,830
2025-01-15	13.860	14.040	13.780	13.860	13.860	2,928,871
2025-01-14	13.450	13.950	13.420	13.880	13.880	2,661,264
2025-01-13	13.250	13.440	13.130	13.420	13.420	1,665,685
2025-01-10	13.470	13.600	13.130	13.310	13.310	2,399,978
2025-01-09	13.520	13.700	13.440	13.470	13.470	2,266,600
2025-01-08	13.380	13.700	13.210	13.510	13.510	3,146,600
2025-01-07	13.200	13.410	13.190	13.390	13.390	1,509,150
2025-01-06	13.250	13.370	12.830	13.190	13.190	1,991,750
2025-01-03	13.770	14.150	13.210	13.270	13.270	3,167,792
2025-01-02	13.950	14.100	13.460	13.790	13.790	3,271,771
2024-12-31	14.300	14.300	14.010	14.050	14.050	3,416,200
2024-12-30	14.320	14.400	14.120	14.300	14.300	3,238,345
2024-12-27	14.180	14.450	14.110	14.320	14.320	5,157,992
2024-12-26	14.100	14.350	13.990	14.200	14.200	5,854,103
2024-12-25	14.050	14.160	13.730	14.120	14.120	5,444,753
2024-12-24	14.000	14.080	13.760	14.070	14.070	5,002,650
2024-12-23	14.160	14.250	13.710	13.910	13.910	5,102,902
2024-12-20	13.980	14.350	13.890	14.200	14.200	7,414,253
2024-12-19	13.720	14.050	13.570	14.010	14.010	5,282,721
2024-12-18	13.720	13.980	13.500	13.820	13.820	5,085,542
2024-12-17	13.980	13.990	13.400	13.720	13.720	8,589,911
2024-12-16	14.020	14.140	13.500	13.950	13.950	6,611,700
2024-12-13	14.050	14.170	13.830	14.000	14.000	5,238,100
2024-12-12	13.680	14.060	13.550	14.030	14.030	5,773,412
2024-12-11	13.380	13.630	13.320	13.600	13.600	4,646,471
2024-12-10	13.560	13.650	13.330	13.380	13.380	4,181,421
2024-12-09	13.330	13.420	13.130	13.310	13.310	3,494,500
2024-12-06	13.240	13.400	13.200	13.340	13.340	3,517,900
2024-12-05	13.050	13.330	13.050	13.240	13.240	2,839,940
2024-12-04	13.290	13.310	13.030	13.120	13.120	2,776,121
2024-12-03	13.250	13.350	13.160	13.290	13.290	2,783,900
2024-12-02	13.080	13.350	13.050	13.300	13.300	4,166,900
2024-11-29	13.000	13.190	12.960	13.080	13.080	2,936,500
2024-11-28	12.960	13.160	12.960	13.040	13.040	3,611,205
2024-11-27	12.950	12.990	12.510	12.990	12.990	2,673,076
2024-11-26	12.960	13.100	12.730	12.830	12.830	2,312,000
2024-11-25	12.490	12.970	12.360	12.970	12.970	3,065,840
2024-11-22	13.090	13.120	12.410	12.420	12.420	2,848,421
2024-11-21	12.940	13.090	12.880	13.020	13.020	2,269,550
2024-11-20	12.760	13.070	12.670	12.970	12.970	2,859,605
2024-11-19	12.580	12.780	12.420	12.760	12.760	2,535,747
2024-11-18	13.330	13.350	12.470	12.610	12.610	3,792,900
2024-11-15	13.250	13.490	13.170	13.210	13.210	3,033,193
2024-11-14	13.470	13.580	13.260	13.290	13.290	3,371,621
2024-11-13	13.540	13.700	13.130	13.450	13.450	4,390,394
2024-11-12	13.760	13.970	13.510	13.560	13.560	5,782,900
2024-11-11	13.710	13.720	13.440	13.720	13.720	3,744,871
2024-11-08	13.960	14.050	13.580	13.600	13.600	4,654,280
2024-11-07	13.350	13.890	13.290	13.810	13.810	4,110,259
2024-11-06	13.690	13.780	13.400	13.420	13.420	3,754,450
2024-11-05	13.570	13.710	13.380	13.650	13.650	5,099,272
2024-11-04	13.380	13.650	13.350	13.530	13.530	2,518,900
2024-11-01	13.780	13.900	13.300	13.360	13.360	3,680,100
2024-10-31	13.970	13.970	13.700	13.740	13.740	2,936,750
2024-10-30	14.050	14.220	13.770	13.860	13.860	3,933,750
2024-10-29	15.000	15.090	14.230	14.250	14.250	5,344,750

← NewerPage 8 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.