Jiangsu Zhengdan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.920 | 5.100 | 4.880 | 5.090 | 4.755 | 3,858,730 |
| 2024-01-24 | 4.830 | 4.920 | 4.690 | 4.880 | 4.559 | 4,375,630 |
| 2024-01-23 | 4.870 | 4.930 | 4.640 | 4.810 | 4.494 | 5,826,727 |
| 2024-01-22 | 5.250 | 5.280 | 4.800 | 4.850 | 4.531 | 5,570,430 |
| 2024-01-19 | 5.380 | 5.430 | 5.270 | 5.280 | 4.933 | 3,198,200 |
| 2024-01-18 | 5.530 | 5.550 | 5.220 | 5.380 | 5.026 | 4,767,862 |
| 2024-01-17 | 5.650 | 5.690 | 5.530 | 5.530 | 5.166 | 2,597,270 |
| 2024-01-16 | 5.670 | 5.710 | 5.590 | 5.660 | 5.288 | 2,920,790 |
| 2024-01-15 | 5.720 | 5.720 | 5.620 | 5.670 | 5.297 | 2,916,580 |
| 2024-01-12 | 5.700 | 5.780 | 5.640 | 5.650 | 5.278 | 1,951,510 |
| 2024-01-11 | 5.670 | 5.740 | 5.630 | 5.680 | 5.306 | 2,657,430 |
| 2024-01-10 | 5.700 | 5.730 | 5.590 | 5.670 | 5.297 | 2,429,280 |
| 2024-01-09 | 5.630 | 5.740 | 5.620 | 5.700 | 5.325 | 3,108,770 |
| 2024-01-08 | 5.690 | 5.760 | 5.610 | 5.620 | 5.250 | 2,851,360 |
| 2024-01-05 | 5.740 | 5.820 | 5.660 | 5.700 | 5.325 | 3,171,970 |
| 2024-01-04 | 5.730 | 5.810 | 5.700 | 5.760 | 5.381 | 2,674,177 |
| 2024-01-03 | 5.740 | 5.770 | 5.690 | 5.730 | 5.353 | 2,806,050 |
| 2024-01-02 | 5.640 | 5.800 | 5.640 | 5.770 | 5.390 | 4,976,350 |
| 2023-12-29 | 5.570 | 5.640 | 5.540 | 5.640 | 5.269 | 2,757,150 |
| 2023-12-28 | 5.390 | 5.590 | 5.330 | 5.570 | 5.204 | 3,552,500 |
| 2023-12-27 | 5.360 | 5.420 | 5.280 | 5.390 | 5.035 | 3,803,500 |
| 2023-12-26 | 5.420 | 5.450 | 5.260 | 5.340 | 4.989 | 3,300,900 |
| 2023-12-25 | 5.420 | 5.470 | 5.320 | 5.370 | 5.017 | 2,790,250 |
| 2023-12-22 | 5.540 | 5.550 | 5.390 | 5.460 | 5.101 | 3,556,000 |
| 2023-12-21 | 5.490 | 5.550 | 5.350 | 5.540 | 5.176 | 3,415,650 |
| 2023-12-20 | 5.490 | 5.610 | 5.490 | 5.520 | 5.157 | 2,424,000 |
| 2023-12-19 | 5.490 | 5.520 | 5.430 | 5.500 | 5.138 | 2,567,950 |
| 2023-12-18 | 5.580 | 5.600 | 5.440 | 5.460 | 5.101 | 2,245,350 |
| 2023-12-15 | 5.610 | 5.610 | 5.510 | 5.510 | 5.148 | 2,121,500 |
| 2023-12-14 | 5.580 | 5.640 | 5.540 | 5.580 | 5.213 | 2,128,280 |
| 2023-12-13 | 5.500 | 5.600 | 5.490 | 5.530 | 5.166 | 2,526,630 |
| 2023-12-12 | 5.570 | 5.590 | 5.450 | 5.510 | 5.148 | 2,685,230 |
| 2023-12-11 | 5.470 | 5.550 | 5.390 | 5.520 | 5.157 | 4,202,130 |
| 2023-12-08 | 5.620 | 5.640 | 5.450 | 5.470 | 5.110 | 3,251,850 |
| 2023-12-07 | 5.660 | 5.680 | 5.560 | 5.610 | 5.241 | 2,326,591 |
| 2023-12-06 | 5.650 | 5.730 | 5.590 | 5.680 | 5.306 | 2,971,444 |
| 2023-12-05 | 5.660 | 5.670 | 5.590 | 5.590 | 5.222 | 2,277,570 |
| 2023-12-04 | 5.660 | 5.710 | 5.640 | 5.660 | 5.288 | 2,801,000 |
| 2023-12-01 | 5.630 | 5.670 | 5.590 | 5.650 | 5.278 | 2,936,260 |
| 2023-11-30 | 5.740 | 5.760 | 5.590 | 5.650 | 5.278 | 2,791,660 |
| 2023-11-29 | 5.780 | 5.820 | 5.720 | 5.750 | 5.372 | 2,397,400 |
| 2023-11-28 | 5.680 | 5.770 | 5.630 | 5.770 | 5.390 | 2,473,450 |
| 2023-11-27 | 5.650 | 5.720 | 5.600 | 5.690 | 5.316 | 2,766,850 |
| 2023-11-24 | 5.710 | 5.730 | 5.650 | 5.670 | 5.297 | 2,487,300 |
| 2023-11-23 | 5.670 | 5.740 | 5.650 | 5.710 | 5.334 | 2,569,840 |
| 2023-11-22 | 5.700 | 5.740 | 5.650 | 5.670 | 5.297 | 2,478,920 |
| 2023-11-21 | 5.870 | 5.870 | 5.680 | 5.710 | 5.334 | 3,278,300 |
| 2023-11-20 | 5.730 | 5.840 | 5.690 | 5.770 | 5.390 | 5,722,220 |
| 2023-11-17 | 5.690 | 5.700 | 5.620 | 5.660 | 5.288 | 2,225,970 |
| 2023-11-16 | 5.690 | 5.690 | 5.620 | 5.640 | 5.269 | 2,070,500 |
| 2023-11-15 | 5.690 | 5.690 | 5.640 | 5.660 | 5.288 | 2,263,370 |
| 2023-11-14 | 5.670 | 5.690 | 5.620 | 5.650 | 5.278 | 2,446,390 |
| 2023-11-13 | 5.670 | 5.700 | 5.630 | 5.670 | 5.297 | 2,505,160 |
| 2023-11-10 | 5.660 | 5.670 | 5.570 | 5.660 | 5.288 | 2,895,163 |
| 2023-11-09 | 5.630 | 5.680 | 5.590 | 5.620 | 5.250 | 2,857,819 |
| 2023-11-08 | 5.640 | 5.670 | 5.610 | 5.610 | 5.241 | 2,363,250 |
| 2023-11-07 | 5.630 | 5.670 | 5.560 | 5.640 | 5.269 | 3,201,200 |
| 2023-11-06 | 5.590 | 5.650 | 5.560 | 5.620 | 5.250 | 3,767,420 |
| 2023-11-03 | 5.640 | 5.670 | 5.550 | 5.560 | 5.194 | 3,603,900 |
| 2023-11-02 | 5.600 | 5.680 | 5.540 | 5.600 | 5.232 | 3,561,700 |
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.