Zhejiang Jiaxin Silk Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.420 | 5.550 | 5.310 | 5.380 | 4.502 | 7,783,700 |
| 2022-05-10 | 5.320 | 5.410 | 5.280 | 5.380 | 4.502 | 5,250,802 |
| 2022-05-09 | 5.300 | 5.450 | 5.290 | 5.390 | 4.511 | 7,290,606 |
| 2022-05-06 | 5.030 | 5.520 | 4.980 | 5.300 | 4.435 | 10,983,636 |
| 2022-05-05 | 5.200 | 5.280 | 5.110 | 5.150 | 4.310 | 6,661,900 |
| 2022-04-29 | 5.150 | 5.380 | 5.130 | 5.330 | 4.287 | 10,455,195 |
| 2022-04-28 | 5.050 | 5.160 | 4.920 | 5.030 | 4.046 | 6,717,690 |
| 2022-04-27 | 5.000 | 5.130 | 4.740 | 5.100 | 4.102 | 9,902,300 |
| 2022-04-26 | 5.500 | 5.560 | 5.090 | 5.090 | 4.094 | 18,432,504 |
| 2022-04-25 | 5.870 | 5.960 | 5.620 | 5.650 | 4.545 | 20,993,600 |
| 2022-04-22 | 5.600 | 6.110 | 5.600 | 5.950 | 4.786 | 24,624,850 |
| 2022-04-21 | 5.630 | 5.810 | 5.500 | 5.550 | 4.464 | 7,625,800 |
| 2022-04-20 | 5.590 | 5.760 | 5.520 | 5.600 | 4.504 | 6,056,000 |
| 2022-04-19 | 5.510 | 5.590 | 5.490 | 5.550 | 4.464 | 2,572,702 |
| 2022-04-18 | 5.500 | 5.560 | 5.400 | 5.540 | 4.456 | 2,605,500 |
| 2022-04-15 | 5.700 | 5.700 | 5.490 | 5.530 | 4.448 | 6,267,033 |
| 2022-04-14 | 5.690 | 5.760 | 5.630 | 5.700 | 4.585 | 4,047,000 |
| 2022-04-13 | 5.760 | 5.800 | 5.660 | 5.680 | 4.569 | 3,057,300 |
| 2022-04-12 | 5.650 | 5.770 | 5.580 | 5.760 | 4.633 | 4,343,802 |
| 2022-04-11 | 5.730 | 5.800 | 5.630 | 5.660 | 4.553 | 3,582,200 |
| 2022-04-08 | 5.830 | 5.830 | 5.660 | 5.780 | 4.649 | 3,852,000 |
| 2022-04-07 | 5.930 | 6.030 | 5.820 | 5.820 | 4.681 | 4,518,100 |
| 2022-04-06 | 5.890 | 6.020 | 5.820 | 5.970 | 4.802 | 4,980,698 |
| 2022-04-01 | 5.970 | 5.980 | 5.800 | 5.850 | 4.705 | 5,325,100 |
| 2022-03-31 | 5.880 | 6.040 | 5.860 | 5.950 | 4.786 | 6,824,598 |
| 2022-03-30 | 5.860 | 5.950 | 5.840 | 5.880 | 4.730 | 4,617,900 |
| 2022-03-29 | 5.890 | 5.950 | 5.810 | 5.900 | 4.746 | 6,327,510 |
| 2022-03-28 | 5.950 | 6.010 | 5.860 | 5.940 | 4.778 | 6,936,102 |
| 2022-03-25 | 5.780 | 6.100 | 5.750 | 6.010 | 4.834 | 13,975,800 |
| 2022-03-24 | 5.670 | 5.810 | 5.650 | 5.740 | 4.617 | 6,250,800 |
| 2022-03-23 | 5.750 | 5.800 | 5.660 | 5.690 | 4.577 | 4,443,950 |
| 2022-03-22 | 5.690 | 5.740 | 5.620 | 5.710 | 4.593 | 5,967,000 |
| 2022-03-21 | 5.700 | 5.840 | 5.640 | 5.710 | 4.593 | 6,929,600 |
| 2022-03-18 | 5.410 | 5.750 | 5.390 | 5.650 | 4.545 | 7,678,700 |
| 2022-03-17 | 5.500 | 5.640 | 5.410 | 5.460 | 4.392 | 7,611,500 |
| 2022-03-16 | 5.320 | 5.480 | 5.250 | 5.460 | 4.392 | 7,016,500 |
| 2022-03-15 | 5.590 | 5.600 | 5.220 | 5.250 | 4.223 | 8,434,400 |
| 2022-03-14 | 5.840 | 5.850 | 5.590 | 5.610 | 4.512 | 6,336,900 |
| 2022-03-11 | 5.790 | 5.850 | 5.630 | 5.840 | 4.697 | 6,370,400 |
| 2022-03-10 | 5.960 | 6.020 | 5.790 | 5.830 | 4.689 | 5,741,395 |
| 2022-03-09 | 5.920 | 6.080 | 5.650 | 5.850 | 4.705 | 9,533,782 |
| 2022-03-08 | 6.130 | 6.150 | 5.810 | 5.880 | 4.730 | 10,105,066 |
| 2022-03-07 | 6.140 | 6.200 | 6.070 | 6.120 | 4.923 | 6,302,250 |
| 2022-03-04 | 6.270 | 6.320 | 6.140 | 6.180 | 4.971 | 8,276,100 |
| 2022-03-03 | 6.370 | 6.550 | 6.240 | 6.320 | 5.083 | 10,461,590 |
| 2022-03-02 | 6.310 | 6.400 | 6.280 | 6.350 | 5.108 | 8,600,932 |
| 2022-03-01 | 6.200 | 6.410 | 6.150 | 6.350 | 5.108 | 17,238,600 |
| 2022-02-28 | 6.390 | 6.600 | 6.230 | 6.310 | 5.075 | 16,727,102 |
| 2022-02-25 | 6.150 | 6.740 | 6.150 | 6.460 | 5.196 | 30,075,594 |
| 2022-02-24 | 6.330 | 6.630 | 6.110 | 6.260 | 5.035 | 29,514,869 |
| 2022-02-23 | 5.950 | 6.350 | 5.920 | 6.230 | 5.011 | 20,601,667 |
| 2022-02-22 | 5.920 | 6.010 | 5.890 | 5.950 | 4.786 | 8,374,050 |
| 2022-02-21 | 6.010 | 6.030 | 5.920 | 5.970 | 4.802 | 10,950,000 |
| 2022-02-18 | 5.900 | 6.020 | 5.840 | 6.010 | 4.834 | 24,854,812 |
| 2022-02-17 | 5.760 | 6.340 | 5.690 | 6.210 | 4.995 | 35,888,526 |
| 2022-02-16 | 5.630 | 5.780 | 5.630 | 5.760 | 4.633 | 4,004,000 |
| 2022-02-15 | 5.690 | 5.730 | 5.580 | 5.630 | 4.528 | 2,452,300 |
| 2022-02-14 | 5.700 | 5.730 | 5.640 | 5.700 | 4.585 | 1,972,300 |
| 2022-02-11 | 5.750 | 5.770 | 5.700 | 5.720 | 4.601 | 2,729,100 |
| 2022-02-10 | 5.700 | 5.840 | 5.640 | 5.780 | 4.649 | 4,831,000 |
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.