Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 300849.SHE stock page

Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.460	20.300	19.240	20.050	20.050	1,428,900
2026-10-19	19.460	19.740	18.810	19.520	19.520	1,312,200
2026-10-16	19.460	20.170	19.360	19.530	19.530	1,150,000
2026-10-15	19.720	20.190	19.420	19.420	19.420	1,706,800
2026-10-14	20.500	20.890	20.050	20.380	20.380	2,799,800
2026-10-13	19.200	20.850	18.530	20.500	20.500	3,224,500
2026-10-12	20.020	20.200	19.300	19.370	19.370	1,353,950
2026-10-09	20.320	20.340	19.230	20.140	20.140	2,349,850
2026-10-08	20.940	21.200	20.210	20.320	20.320	2,501,200
2026-09-30	21.470	21.470	20.900	20.940	20.940	1,776,400
2026-09-29	21.480	22.080	21.160	21.300	21.300	2,150,100
2026-09-28	22.510	22.670	21.000	21.490	21.490	3,576,900
2026-09-24	21.630	23.360	21.630	22.520	22.520	5,117,400
2026-09-23	22.890	22.890	21.590	21.770	21.770	1,549,050
2026-09-22	22.020	22.490	21.910	22.350	22.350	2,170,850
2026-09-21	21.700	22.130	21.440	22.010	22.010	2,279,150

Page 1 of 1 · 16 trading days

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.