Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.600	15.030	14.600	15.020	15.020	4,781,000
2024-10-25	14.630	15.550	14.540	14.590	14.590	5,875,889
2024-10-24	14.600	14.700	14.460	14.540	14.540	2,296,201
2024-10-23	14.820	14.850	14.660	14.660	14.660	2,629,473
2024-10-22	14.800	14.920	14.700	14.820	14.820	2,578,600
2024-10-21	14.860	14.940	14.580	14.820	14.820	3,365,400
2024-10-18	14.640	15.100	14.540	14.860	14.860	6,773,021
2024-10-17	15.190	15.190	14.710	14.710	14.710	3,720,172
2024-10-16	15.050	15.260	14.950	15.080	15.080	2,351,402
2024-10-15	15.390	15.510	15.160	15.250	15.250	3,633,344
2024-10-14	15.300	15.550	14.850	15.530	15.530	3,757,350
2024-10-11	15.600	15.670	15.050	15.300	15.300	2,883,200
2024-10-10	15.950	16.130	15.400	15.770	15.770	3,765,050
2024-10-09	16.010	16.490	15.430	15.730	15.730	5,274,521
2024-10-08	17.990	17.990	15.910	16.590	16.590	9,122,089
2024-09-30	14.100	15.680	13.850	15.280	15.280	8,844,851
2024-09-27	13.280	13.900	13.260	13.770	13.770	4,028,900
2024-09-26	12.710	13.300	12.580	13.200	13.200	2,523,150
2024-09-25	12.570	12.850	12.490	12.710	12.710	1,981,795
2024-09-24	12.140	12.410	11.990	12.390	12.390	1,668,255
2024-09-23	11.990	12.140	11.740	12.090	12.090	1,346,050
2024-09-20	12.310	12.350	11.800	12.090	12.090	1,310,505
2024-09-19	12.350	12.430	12.250	12.360	12.360	1,142,755
2024-09-18	12.440	12.440	12.190	12.350	12.350	1,434,300
2024-09-13	12.560	12.580	12.380	12.440	12.440	839,400
2024-09-12	12.610	12.720	12.550	12.590	12.590	567,300
2024-09-11	12.650	12.680	12.570	12.660	12.660	605,300
2024-09-10	12.620	12.680	12.480	12.680	12.680	995,150
2024-09-09	12.400	12.790	12.380	12.620	12.620	1,165,150
2024-09-06	12.990	12.990	12.600	12.660	12.660	1,155,100
2024-09-05	12.900	12.980	12.860	12.950	12.950	836,514
2024-09-04	12.960	12.960	12.820	12.930	12.930	1,028,950
2024-09-03	13.140	13.200	12.860	12.970	12.970	1,610,905
2024-09-02	13.230	13.330	13.110	13.150	13.150	1,514,250
2024-08-30	13.410	13.600	13.300	13.310	13.310	2,466,700
2024-08-29	13.300	13.540	13.210	13.400	13.400	2,121,800
2024-08-28	13.210	13.380	13.160	13.300	13.300	1,250,050
2024-08-27	13.270	13.310	13.170	13.240	13.240	928,600
2024-08-26	13.250	13.290	13.100	13.290	13.290	1,515,800
2024-08-23	13.190	13.290	13.120	13.220	13.220	1,309,550
2024-08-22	13.300	13.300	13.130	13.220	13.220	1,096,850
2024-08-21	13.260	13.320	13.160	13.260	13.260	962,950
2024-08-20	13.370	13.390	13.220	13.270	13.270	1,088,200
2024-08-19	13.430	13.430	13.240	13.350	13.350	1,988,300
2024-08-16	13.430	13.450	13.340	13.410	13.410	1,090,200
2024-08-15	13.330	13.450	13.260	13.440	13.440	1,770,650
2024-08-14	13.370	13.390	13.220	13.340	13.340	1,167,600
2024-08-13	13.240	13.430	13.210	13.370	13.370	1,465,250
2024-08-12	13.680	13.700	12.810	13.440	13.440	4,308,450
2024-08-09	13.550	13.720	13.550	13.630	13.630	2,468,150
2024-08-08	13.490	13.630	13.410	13.580	13.580	2,129,100
2024-08-07	13.530	13.570	13.450	13.520	13.520	1,421,250
2024-08-06	13.450	13.550	13.390	13.530	13.530	2,004,350
2024-08-05	13.410	13.590	13.360	13.450	13.450	2,425,850
2024-08-02	13.470	13.490	13.400	13.460	13.460	1,829,750
2024-08-01	13.500	13.540	13.400	13.480	13.480	1,660,600
2024-07-31	13.210	13.650	13.210	13.510	13.510	3,843,100
2024-07-30	13.060	13.270	13.060	13.270	13.270	1,950,650
2024-07-29	13.150	13.260	13.030	13.120	13.120	1,114,500
2024-07-26	13.100	13.150	12.990	13.140	13.140	1,598,600

← NewerPage 9 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.