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
2026-09-18	21.950	22.250	21.530	21.720	21.720	3,017,450
2026-09-17	21.700	21.710	20.900	21.690	21.690	2,217,500
2026-09-16	20.800	21.460	20.490	21.350	21.350	2,449,600
2026-09-15	21.030	21.320	20.700	20.900	20.900	2,194,450
2026-09-14	21.080	21.270	20.600	20.900	20.900	2,268,871
2026-09-11	21.780	21.880	20.740	21.080	21.080	2,382,800
2026-09-10	22.260	22.460	21.590	21.780	21.780	2,183,850
2026-09-09	22.190	22.420	21.860	22.310	22.310	2,409,850
2026-09-08	22.920	23.320	22.120	22.270	22.270	2,670,750
2026-09-07	23.230	23.230	22.670	23.000	23.000	2,152,750
2026-09-04	22.660	23.440	22.660	23.060	23.060	3,304,655
2026-09-03	23.560	23.560	22.360	23.000	23.000	4,228,418
2026-09-02	22.030	23.240	21.660	23.100	23.100	3,847,600
2026-09-01	22.630	22.940	22.000	22.080	22.080	3,256,901
2026-08-31	20.550	22.870	20.430	22.620	22.620	5,207,700
2026-08-28	20.300	21.460	20.290	20.820	20.820	3,888,521
2026-08-27	20.480	20.790	20.170	20.440	20.440	2,600,250
2026-08-26	20.760	21.080	20.500	20.550	20.550	1,820,800
2026-08-25	19.850	20.950	19.630	20.550	20.550	2,408,400
2026-08-24	21.080	21.080	19.370	20.050	20.050	3,290,700
2026-08-21	20.300	20.900	19.700	20.670	20.670	2,687,700
2026-08-20	19.960	21.290	19.690	20.520	20.520	3,763,950
2026-08-19	20.600	20.660	19.420	19.570	19.570	3,464,301
2026-08-18	21.050	21.740	20.380	20.710	20.710	4,438,155
2026-08-17	22.000	23.080	20.000	21.080	21.080	5,967,255
2026-08-14	22.370	22.550	21.320	21.740	21.740	3,277,000
2026-08-13	23.560	23.990	22.360	22.380	22.380	3,374,500
2026-08-12	22.240	23.430	22.240	23.150	23.150	2,346,477
2026-08-11	21.500	22.990	21.500	22.780	22.780	3,199,905
2026-08-10	23.000	23.010	21.700	22.000	22.000	3,062,103
2026-08-07	22.300	23.660	22.110	22.660	22.660	3,887,456
2026-08-06	20.910	22.670	20.650	22.580	22.580	5,185,699
2026-08-05	20.490	21.140	20.390	20.900	20.900	3,122,600
2026-08-04	19.600	20.560	19.100	20.560	20.560	2,923,000
2026-08-03	18.020	20.090	17.810	19.220	19.220	3,555,550
2026-07-31	17.780	18.810	17.780	18.060	18.060	2,215,650
2026-07-30	17.930	18.130	17.400	17.430	17.430	1,547,350
2026-07-29	17.490	18.080	17.380	18.000	18.000	1,662,000
2026-07-28	17.960	18.190	17.630	17.630	17.630	1,541,200
2026-07-27	17.130	18.150	17.030	18.050	18.050	1,792,150
2026-07-24	17.010	17.600	16.960	17.380	17.380	1,689,000
2026-07-23	16.950	17.390	16.800	17.340	17.340	2,013,550
2026-07-22	17.550	18.030	16.980	17.070	17.070	2,468,201
2026-07-21	16.980	17.940	15.880	17.830	17.830	4,773,450

Page 1 of 3 · 121 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.