Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	26.680	27.750	26.070	27.400	25.615	39,173,119
2024-07-26	26.640	26.930	26.210	26.480	24.754	25,517,425
2024-07-25	26.470	27.020	26.050	26.770	25.026	31,301,367
2024-07-24	27.000	27.250	25.850	26.400	24.680	46,853,469
2024-07-23	29.050	29.650	27.500	27.890	26.073	65,317,664
2024-07-22	28.500	30.230	28.380	29.170	27.269	80,436,482
2024-07-19	26.420	26.660	26.010	26.050	24.353	37,834,656
2024-07-18	26.500	27.980	26.130	27.140	25.371	58,122,848
2024-07-17	27.380	27.450	25.720	25.800	24.119	48,717,672
2024-07-16	27.700	28.380	26.900	27.250	25.474	48,032,248
2024-07-15	27.740	28.890	26.680	28.010	26.185	48,281,709
2024-07-12	30.500	32.300	28.900	29.010	27.120	73,266,761
2024-07-11	30.510	31.350	30.200	30.840	28.830	48,505,022
2024-07-10	30.310	31.970	29.750	31.280	29.242	61,388,914
2024-07-09	31.000	31.800	30.010	31.190	29.158	71,137,906
2024-07-08	30.300	33.000	29.630	32.320	30.214	76,417,276
2024-07-05	29.490	30.900	28.510	30.170	28.204	62,633,082
2024-07-04	27.850	30.260	27.310	29.410	27.494	68,286,985
2024-07-03	28.880	29.210	27.520	27.520	25.727	48,477,120
2024-07-02	27.450	30.500	27.440	28.960	27.073	76,511,629
2024-07-01	26.500	27.750	25.380	26.600	24.867	47,723,062
2024-06-28	26.500	27.470	26.320	26.590	24.857	47,741,176
2024-06-27	29.320	29.580	24.680	26.570	24.839	73,090,456
2024-06-26	29.510	30.290	28.200	29.320	27.409	57,680,798
2024-06-25	30.600	31.980	29.190	29.880	27.933	71,593,335
2024-06-24	26.880	31.770	26.660	31.100	29.073	85,913,763
2024-06-21	29.410	29.950	27.820	27.820	26.007	62,857,955
2024-06-20	31.490	31.880	29.800	30.280	28.288	57,589,622
2024-06-19	31.870	32.970	29.720	31.100	29.054	73,255,398
2024-06-18	32.000	33.270	30.510	32.300	30.175	76,453,388
2024-06-17	27.680	32.010	27.400	32.010	29.904	87,281,982
2024-06-14	27.000	28.880	24.860	28.210	26.354	105,737,802
2024-06-13	35.000	36.670	27.000	27.260	25.467	133,879,307
2024-06-12	29.250	33.650	29.240	33.650	31.436	79,224,383
2024-06-11	28.000	29.440	27.370	28.040	26.196	60,226,208
2024-06-07	26.960	28.880	25.450	28.260	26.401	79,140,818
2024-06-06	26.030	27.720	25.480	26.650	24.897	78,038,578
2024-06-05	24.980	27.500	23.500	26.070	24.355	87,577,082
2024-06-04	22.780	26.500	22.740	25.860	24.159	88,332,753
2024-06-03	24.390	24.880	22.750	22.770	21.272	63,376,751
2024-05-31	24.300	25.350	22.830	24.790	23.159	79,657,937
2024-05-30	25.330	25.940	23.800	24.020	22.440	66,598,612
2024-05-29	26.740	27.730	25.080	25.770	24.075	71,031,919
2024-05-28	31.990	34.340	26.260	27.160	25.373	87,332,363
2024-05-27	30.500	33.050	29.600	32.820	30.661	58,238,982
2024-05-24	28.550	31.890	27.880	31.770	29.680	74,481,257
2024-05-23	26.200	28.440	25.800	28.000	26.158	65,560,758
2024-05-22	26.950	27.440	25.210	26.910	25.140	57,292,000
2024-05-21	24.700	27.950	24.690	26.910	25.140	76,669,589
2024-05-20	25.760	26.690	23.880	24.680	23.057	61,821,075
2024-05-17	26.410	28.860	25.660	25.760	24.066	68,893,889
2024-05-16	25.500	27.580	25.200	26.800	25.037	74,359,789
2024-05-15	23.000	27.600	22.010	27.600	25.784	91,533,220
2024-05-14	25.110	27.590	22.520	23.000	21.487	91,584,298
2024-05-13	23.880	23.880	23.880	23.880	22.309	0
2024-05-10	23.880	23.880	23.880	23.880	22.309	0
2024-05-09	23.880	23.880	23.880	23.880	22.309	0
2024-05-08	23.880	23.880	23.880	23.880	22.309	0
2024-05-07	23.880	23.880	23.880	23.880	22.309	0
2024-05-06	20.000	23.880	18.520	23.880	22.309	71,517,479

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.5000 CNY
2025-09-25	0.3000 CNY
2025-06-05	0.3000 CNY
2024-11-14	0.4000 CNY
2024-06-21	0.0200 CNY
2023-07-26	0.0500 CNY
2022-05-16	0.0500 CNY
2021-06-25	0.0200 CNY
2020-07-16	0.0200 CNY
2019-07-25	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.