Zhejiang Jiaxin Silk Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.820 | 6.150 | 5.800 | 6.010 | 5.029 | 9,052,632 |
| 2022-08-03 | 5.870 | 5.970 | 5.750 | 5.770 | 4.829 | 6,247,900 |
| 2022-08-02 | 6.050 | 6.070 | 5.750 | 5.820 | 4.870 | 9,888,700 |
| 2022-08-01 | 6.180 | 6.230 | 6.090 | 6.100 | 5.105 | 4,651,762 |
| 2022-07-29 | 6.130 | 6.200 | 6.080 | 6.150 | 5.147 | 5,530,250 |
| 2022-07-28 | 6.150 | 6.180 | 6.100 | 6.120 | 5.121 | 5,552,250 |
| 2022-07-27 | 6.050 | 6.150 | 6.010 | 6.130 | 5.130 | 7,098,861 |
| 2022-07-26 | 6.050 | 6.100 | 6.000 | 6.050 | 5.063 | 4,769,101 |
| 2022-07-25 | 6.080 | 6.230 | 6.020 | 6.080 | 5.088 | 8,097,670 |
| 2022-07-22 | 6.080 | 6.120 | 5.960 | 6.050 | 5.063 | 6,911,280 |
| 2022-07-21 | 6.130 | 6.150 | 6.030 | 6.050 | 5.063 | 6,243,312 |
| 2022-07-20 | 6.100 | 6.140 | 6.040 | 6.130 | 5.130 | 7,392,600 |
| 2022-07-19 | 6.030 | 6.100 | 5.990 | 6.080 | 5.088 | 10,439,800 |
| 2022-07-18 | 5.780 | 6.060 | 5.730 | 6.030 | 5.046 | 13,653,110 |
| 2022-07-15 | 5.840 | 5.950 | 5.710 | 5.720 | 4.787 | 7,963,000 |
| 2022-07-14 | 5.690 | 5.990 | 5.680 | 5.860 | 4.904 | 9,124,700 |
| 2022-07-13 | 5.640 | 5.710 | 5.620 | 5.710 | 4.778 | 4,979,400 |
| 2022-07-12 | 5.750 | 5.760 | 5.620 | 5.640 | 4.720 | 5,405,300 |
| 2022-07-11 | 5.800 | 5.820 | 5.670 | 5.760 | 4.820 | 6,856,430 |
| 2022-07-08 | 5.840 | 5.890 | 5.770 | 5.850 | 4.896 | 8,380,566 |
| 2022-07-07 | 5.990 | 6.010 | 5.820 | 5.850 | 4.896 | 15,015,493 |
| 2022-07-06 | 5.880 | 6.150 | 5.800 | 6.080 | 5.088 | 21,054,012 |
| 2022-07-05 | 5.840 | 6.050 | 5.800 | 5.870 | 4.912 | 9,717,359 |
| 2022-07-04 | 5.790 | 5.860 | 5.740 | 5.790 | 4.845 | 4,632,430 |
| 2022-07-01 | 5.730 | 5.860 | 5.690 | 5.790 | 4.845 | 7,978,620 |
| 2022-06-30 | 5.750 | 5.810 | 5.720 | 5.750 | 4.812 | 4,786,100 |
| 2022-06-29 | 5.790 | 5.800 | 5.710 | 5.720 | 4.787 | 4,940,100 |
| 2022-06-28 | 5.710 | 5.790 | 5.680 | 5.780 | 4.837 | 5,746,400 |
| 2022-06-27 | 5.740 | 5.760 | 5.680 | 5.720 | 4.787 | 4,917,000 |
| 2022-06-24 | 5.680 | 5.760 | 5.630 | 5.730 | 4.795 | 6,372,536 |
| 2022-06-23 | 5.640 | 5.680 | 5.570 | 5.660 | 4.737 | 4,854,300 |
| 2022-06-22 | 5.620 | 5.730 | 5.550 | 5.650 | 4.728 | 6,743,401 |
| 2022-06-21 | 5.630 | 5.660 | 5.560 | 5.620 | 4.703 | 4,550,400 |
| 2022-06-20 | 5.510 | 5.640 | 5.500 | 5.620 | 4.703 | 7,419,500 |
| 2022-06-17 | 5.540 | 5.560 | 5.430 | 5.530 | 4.628 | 3,753,000 |
| 2022-06-16 | 5.480 | 5.570 | 5.480 | 5.540 | 4.636 | 3,695,800 |
| 2022-06-15 | 5.480 | 5.590 | 5.460 | 5.500 | 4.603 | 5,124,200 |
| 2022-06-14 | 5.400 | 5.460 | 5.300 | 5.460 | 4.569 | 3,418,480 |
| 2022-06-13 | 5.390 | 5.500 | 5.380 | 5.430 | 4.544 | 2,994,702 |
| 2022-06-10 | 5.360 | 5.450 | 5.330 | 5.400 | 4.519 | 3,622,502 |
| 2022-06-09 | 5.510 | 5.510 | 5.340 | 5.360 | 4.485 | 3,875,380 |
| 2022-06-08 | 5.530 | 5.600 | 5.400 | 5.510 | 4.611 | 5,235,800 |
| 2022-06-07 | 5.610 | 5.660 | 5.510 | 5.560 | 4.653 | 3,902,900 |
| 2022-06-06 | 5.550 | 5.630 | 5.520 | 5.630 | 4.711 | 5,050,200 |
| 2022-06-02 | 5.520 | 5.550 | 5.440 | 5.540 | 4.636 | 4,764,000 |
| 2022-06-01 | 5.490 | 5.580 | 5.480 | 5.550 | 4.644 | 4,072,567 |
| 2022-05-31 | 5.570 | 5.580 | 5.470 | 5.530 | 4.628 | 4,883,567 |
| 2022-05-30 | 5.640 | 5.640 | 5.480 | 5.540 | 4.636 | 4,128,046 |
| 2022-05-27 | 5.670 | 5.670 | 5.530 | 5.570 | 4.661 | 4,128,928 |
| 2022-05-26 | 5.560 | 5.640 | 5.480 | 5.620 | 4.703 | 5,131,800 |
| 2022-05-25 | 5.380 | 5.670 | 5.380 | 5.570 | 4.661 | 5,477,300 |
| 2022-05-24 | 5.650 | 5.700 | 5.390 | 5.420 | 4.536 | 5,443,800 |
| 2022-05-23 | 5.580 | 5.720 | 5.530 | 5.700 | 4.770 | 7,060,400 |
| 2022-05-20 | 5.530 | 5.720 | 5.510 | 5.610 | 4.695 | 7,079,010 |
| 2022-05-19 | 5.510 | 5.570 | 5.480 | 5.540 | 4.636 | 5,274,910 |
| 2022-05-18 | 5.440 | 5.640 | 5.400 | 5.580 | 4.670 | 7,400,800 |
| 2022-05-17 | 5.450 | 5.490 | 5.380 | 5.440 | 4.552 | 3,280,400 |
| 2022-05-16 | 5.530 | 5.580 | 5.440 | 5.520 | 4.619 | 5,382,700 |
| 2022-05-13 | 5.520 | 5.680 | 5.480 | 5.540 | 4.636 | 7,394,000 |
| 2022-05-12 | 5.300 | 5.520 | 5.280 | 5.510 | 4.611 | 9,122,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.3000 CNY |
| 2025-04-30 | 0.3000 CNY |
| 2024-05-15 | 0.3000 CNY |
| 2023-04-28 | 0.2500 CNY |
| 2022-05-05 | 0.2000 CNY |
| 2021-04-29 | 0.2000 CNY |
| 2020-05-15 | 0.2000 CNY |
| 2019-04-18 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.