Zhejiang Jiaxin Silk Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.670 | 5.740 | 5.640 | 5.700 | 4.585 | 2,194,300 |
| 2022-02-08 | 5.600 | 5.680 | 5.560 | 5.670 | 4.561 | 2,266,900 |
| 2022-02-07 | 5.550 | 5.630 | 5.490 | 5.570 | 4.480 | 2,508,200 |
| 2022-01-28 | 5.360 | 5.540 | 5.360 | 5.460 | 4.392 | 2,803,104 |
| 2022-01-27 | 5.530 | 5.530 | 5.350 | 5.350 | 4.303 | 2,832,339 |
| 2022-01-26 | 5.460 | 5.530 | 5.430 | 5.510 | 4.432 | 2,117,450 |
| 2022-01-25 | 5.670 | 5.720 | 5.440 | 5.450 | 4.384 | 5,417,802 |
| 2022-01-24 | 5.770 | 5.810 | 5.690 | 5.690 | 4.577 | 2,738,100 |
| 2022-01-21 | 5.760 | 5.860 | 5.740 | 5.810 | 4.673 | 2,782,279 |
| 2022-01-20 | 6.000 | 6.000 | 5.790 | 5.790 | 4.657 | 4,088,000 |
| 2022-01-19 | 5.930 | 6.020 | 5.870 | 5.950 | 4.786 | 3,168,502 |
| 2022-01-18 | 6.050 | 6.050 | 5.870 | 5.910 | 4.754 | 3,700,100 |
| 2022-01-17 | 5.890 | 6.030 | 5.890 | 6.020 | 4.842 | 2,966,843 |
| 2022-01-14 | 6.050 | 6.070 | 5.910 | 5.910 | 4.754 | 3,531,200 |
| 2022-01-13 | 6.090 | 6.120 | 6.030 | 6.050 | 4.866 | 2,723,375 |
| 2022-01-12 | 5.980 | 6.070 | 5.920 | 6.060 | 4.874 | 4,399,002 |
| 2022-01-11 | 5.990 | 6.050 | 5.940 | 5.960 | 4.794 | 3,244,702 |
| 2022-01-10 | 5.960 | 5.990 | 5.880 | 5.930 | 4.770 | 2,748,300 |
| 2022-01-07 | 6.050 | 6.100 | 5.930 | 5.940 | 4.778 | 5,196,376 |
| 2022-01-06 | 5.990 | 6.080 | 5.940 | 6.050 | 4.866 | 5,878,500 |
| 2022-01-05 | 5.990 | 6.060 | 5.910 | 6.000 | 4.826 | 6,705,400 |
| 2022-01-04 | 5.820 | 6.060 | 5.790 | 5.930 | 4.770 | 9,956,252 |
| 2021-12-31 | 5.710 | 5.770 | 5.680 | 5.760 | 4.633 | 3,158,100 |
| 2021-12-30 | 5.670 | 5.730 | 5.650 | 5.690 | 4.577 | 2,801,972 |
| 2021-12-29 | 5.690 | 5.700 | 5.620 | 5.660 | 4.553 | 2,360,000 |
| 2021-12-28 | 5.650 | 5.700 | 5.600 | 5.680 | 4.569 | 2,857,900 |
| 2021-12-27 | 5.600 | 5.690 | 5.570 | 5.630 | 4.528 | 2,439,650 |
| 2021-12-24 | 5.760 | 5.790 | 5.570 | 5.590 | 4.496 | 4,721,100 |
| 2021-12-23 | 5.800 | 5.800 | 5.730 | 5.760 | 4.633 | 3,382,252 |
| 2021-12-22 | 5.850 | 5.890 | 5.810 | 5.880 | 4.730 | 3,634,460 |
| 2021-12-21 | 5.730 | 5.850 | 5.730 | 5.850 | 4.705 | 4,867,160 |
| 2021-12-20 | 5.720 | 5.820 | 5.710 | 5.730 | 4.609 | 3,165,600 |
| 2021-12-17 | 5.780 | 5.800 | 5.710 | 5.750 | 4.625 | 2,090,200 |
| 2021-12-16 | 5.680 | 5.820 | 5.680 | 5.770 | 4.641 | 4,604,274 |
| 2021-12-15 | 5.620 | 5.730 | 5.600 | 5.700 | 4.585 | 4,592,874 |
| 2021-12-14 | 5.640 | 5.680 | 5.600 | 5.630 | 4.528 | 2,248,251 |
| 2021-12-13 | 5.650 | 5.680 | 5.600 | 5.630 | 4.528 | 2,726,246 |
| 2021-12-10 | 5.640 | 5.720 | 5.610 | 5.670 | 4.561 | 3,882,300 |
| 2021-12-09 | 5.600 | 5.640 | 5.560 | 5.610 | 4.512 | 2,812,000 |
| 2021-12-08 | 5.570 | 5.610 | 5.530 | 5.590 | 4.496 | 2,494,703 |
| 2021-12-07 | 5.680 | 5.700 | 5.510 | 5.560 | 4.472 | 4,481,500 |
| 2021-12-06 | 5.680 | 5.830 | 5.550 | 5.660 | 4.553 | 7,203,502 |
| 2021-12-03 | 5.640 | 5.680 | 5.610 | 5.630 | 4.528 | 1,774,375 |
| 2021-12-02 | 5.700 | 5.730 | 5.620 | 5.630 | 4.528 | 2,390,800 |
| 2021-12-01 | 5.640 | 5.730 | 5.640 | 5.720 | 4.601 | 3,112,900 |
| 2021-11-30 | 5.570 | 5.710 | 5.560 | 5.670 | 4.561 | 3,638,800 |
| 2021-11-29 | 5.600 | 5.610 | 5.500 | 5.510 | 4.432 | 4,569,300 |
| 2021-11-26 | 5.740 | 5.740 | 5.650 | 5.690 | 4.577 | 2,479,100 |
| 2021-11-25 | 5.670 | 5.770 | 5.660 | 5.720 | 4.601 | 3,063,600 |
| 2021-11-24 | 5.640 | 5.710 | 5.570 | 5.680 | 4.569 | 3,754,700 |
| 2021-11-23 | 5.610 | 5.650 | 5.580 | 5.640 | 4.537 | 2,259,250 |
| 2021-11-22 | 5.700 | 5.700 | 5.560 | 5.630 | 4.528 | 3,300,800 |
| 2021-11-19 | 5.500 | 5.580 | 5.470 | 5.570 | 4.480 | 2,570,700 |
| 2021-11-18 | 5.520 | 5.600 | 5.510 | 5.520 | 4.440 | 2,478,433 |
| 2021-11-17 | 5.500 | 5.640 | 5.500 | 5.560 | 4.472 | 4,115,200 |
| 2021-11-16 | 5.500 | 5.550 | 5.450 | 5.460 | 4.392 | 2,896,300 |
| 2021-11-15 | 5.370 | 5.480 | 5.340 | 5.480 | 4.408 | 3,077,350 |
| 2021-11-12 | 5.440 | 5.440 | 5.300 | 5.380 | 4.327 | 4,028,400 |
| 2021-11-11 | 5.430 | 5.460 | 5.400 | 5.440 | 4.376 | 2,217,723 |
| 2021-11-10 | 5.380 | 5.430 | 5.330 | 5.430 | 4.368 | 2,963,610 |
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.