Jiangsu Zhengdan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.990 | 19.990 | 17.550 | 19.900 | 18.591 | 70,129,673 |
| 2024-04-29 | 14.800 | 17.400 | 14.770 | 17.400 | 16.255 | 62,377,857 |
| 2024-04-26 | 13.300 | 14.650 | 13.210 | 14.500 | 13.546 | 55,606,214 |
| 2024-04-25 | 13.600 | 14.360 | 12.800 | 13.340 | 12.463 | 58,203,724 |
| 2024-04-24 | 13.600 | 13.970 | 13.130 | 13.870 | 12.958 | 60,674,148 |
| 2024-04-23 | 13.700 | 14.760 | 12.630 | 12.900 | 12.051 | 62,652,426 |
| 2024-04-22 | 13.300 | 14.250 | 12.430 | 14.050 | 13.126 | 56,431,170 |
| 2024-04-19 | 12.130 | 13.230 | 11.500 | 13.100 | 12.238 | 57,506,730 |
| 2024-04-18 | 10.790 | 12.380 | 10.280 | 12.130 | 11.332 | 56,807,572 |
| 2024-04-17 | 9.420 | 10.900 | 9.110 | 10.600 | 9.903 | 65,110,656 |
| 2024-04-16 | 9.870 | 10.450 | 9.000 | 9.910 | 9.258 | 74,919,770 |
| 2024-04-15 | 9.310 | 9.430 | 8.660 | 8.740 | 8.165 | 95,057,068 |
| 2024-04-12 | 7.350 | 7.860 | 7.250 | 7.860 | 7.343 | 30,459,239 |
| 2024-04-11 | 6.210 | 6.550 | 6.210 | 6.550 | 6.119 | 51,148,949 |
| 2024-04-10 | 4.960 | 5.540 | 4.930 | 5.460 | 5.101 | 30,163,199 |
| 2024-04-09 | 4.450 | 5.050 | 4.440 | 4.980 | 4.652 | 16,143,173 |
| 2024-04-08 | 4.680 | 4.680 | 4.420 | 4.430 | 4.139 | 5,938,954 |
| 2024-04-03 | 4.760 | 4.800 | 4.530 | 4.630 | 4.325 | 8,410,529 |
| 2024-04-02 | 4.570 | 4.910 | 4.530 | 4.710 | 4.400 | 14,281,621 |
| 2024-04-01 | 4.320 | 4.510 | 4.310 | 4.500 | 4.204 | 5,967,509 |
| 2024-03-29 | 4.230 | 4.310 | 4.200 | 4.310 | 4.027 | 1,590,200 |
| 2024-03-28 | 4.080 | 4.240 | 4.080 | 4.210 | 3.933 | 4,052,584 |
| 2024-03-27 | 4.230 | 4.260 | 4.080 | 4.080 | 3.812 | 3,512,412 |
| 2024-03-26 | 4.250 | 4.310 | 4.130 | 4.230 | 3.952 | 3,281,314 |
| 2024-03-25 | 4.430 | 4.520 | 4.230 | 4.240 | 3.961 | 4,814,490 |
| 2024-03-22 | 4.410 | 4.450 | 4.330 | 4.340 | 4.055 | 3,789,663 |
| 2024-03-21 | 4.440 | 4.490 | 4.360 | 4.430 | 4.139 | 4,727,107 |
| 2024-03-20 | 4.400 | 4.440 | 4.360 | 4.430 | 4.139 | 4,241,530 |
| 2024-03-19 | 4.420 | 4.480 | 4.350 | 4.370 | 4.083 | 5,073,623 |
| 2024-03-18 | 4.290 | 4.430 | 4.270 | 4.410 | 4.120 | 4,147,704 |
| 2024-03-15 | 4.170 | 4.290 | 4.130 | 4.270 | 3.989 | 3,526,612 |
| 2024-03-14 | 4.250 | 4.270 | 4.100 | 4.180 | 3.905 | 3,643,969 |
| 2024-03-13 | 4.220 | 4.270 | 4.170 | 4.250 | 3.970 | 4,013,179 |
| 2024-03-12 | 4.190 | 4.220 | 4.100 | 4.200 | 3.924 | 4,455,430 |
| 2024-03-11 | 4.040 | 4.180 | 4.010 | 4.170 | 3.896 | 5,015,120 |
| 2024-03-08 | 4.040 | 4.110 | 3.960 | 4.030 | 3.765 | 4,060,130 |
| 2024-03-07 | 3.970 | 4.080 | 3.960 | 3.980 | 3.718 | 4,110,900 |
| 2024-03-06 | 3.880 | 3.960 | 3.840 | 3.930 | 3.672 | 3,708,157 |
| 2024-03-05 | 3.960 | 3.970 | 3.850 | 3.860 | 3.606 | 3,907,287 |
| 2024-03-04 | 4.030 | 4.060 | 3.870 | 3.980 | 3.718 | 4,399,910 |
| 2024-03-01 | 4.010 | 4.080 | 3.960 | 4.020 | 3.756 | 4,341,400 |
| 2024-02-29 | 3.840 | 4.050 | 3.840 | 4.030 | 3.765 | 7,552,047 |
| 2024-02-28 | 4.320 | 4.430 | 3.940 | 3.940 | 3.681 | 9,452,578 |
| 2024-02-27 | 4.160 | 4.320 | 4.110 | 4.320 | 4.036 | 5,017,250 |
| 2024-02-26 | 4.100 | 4.260 | 4.040 | 4.150 | 3.877 | 9,080,915 |
| 2024-02-23 | 3.830 | 4.090 | 3.830 | 4.080 | 3.812 | 7,867,800 |
| 2024-02-22 | 3.660 | 3.800 | 3.650 | 3.790 | 3.541 | 4,956,437 |
| 2024-02-21 | 3.540 | 3.870 | 3.540 | 3.660 | 3.419 | 7,455,949 |
| 2024-02-20 | 3.500 | 3.630 | 3.340 | 3.600 | 3.363 | 6,770,090 |
| 2024-02-19 | 3.390 | 3.640 | 3.390 | 3.500 | 3.270 | 9,134,426 |
| 2024-02-08 | 3.010 | 3.390 | 2.920 | 3.340 | 3.120 | 12,730,029 |
| 2024-02-07 | 3.210 | 3.210 | 2.830 | 2.920 | 2.728 | 11,152,130 |
| 2024-02-06 | 3.130 | 3.370 | 2.880 | 3.160 | 2.952 | 12,754,993 |
| 2024-02-05 | 3.800 | 3.950 | 3.180 | 3.310 | 3.092 | 13,129,518 |
| 2024-02-02 | 4.200 | 4.330 | 3.790 | 3.940 | 3.681 | 7,749,680 |
| 2024-02-01 | 4.350 | 4.530 | 4.110 | 4.230 | 3.952 | 6,323,770 |
| 2024-01-31 | 4.780 | 4.780 | 4.370 | 4.390 | 4.101 | 5,492,130 |
| 2024-01-30 | 4.920 | 5.020 | 4.730 | 4.780 | 4.466 | 4,090,000 |
| 2024-01-29 | 5.170 | 5.250 | 4.960 | 4.980 | 4.652 | 3,480,202 |
| 2024-01-26 | 5.080 | 5.250 | 5.080 | 5.200 | 4.858 | 3,438,052 |
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.