Jiangsu Zhengdan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.570 | 5.650 | 5.530 | 5.640 | 5.269 | 4,877,920 |
| 2023-10-31 | 5.520 | 5.570 | 5.520 | 5.560 | 5.194 | 3,630,850 |
| 2023-10-30 | 5.480 | 5.550 | 5.460 | 5.510 | 5.148 | 3,392,220 |
| 2023-10-27 | 5.460 | 5.510 | 5.380 | 5.500 | 5.138 | 3,718,467 |
| 2023-10-26 | 5.410 | 5.470 | 5.350 | 5.440 | 5.082 | 2,726,350 |
| 2023-10-25 | 5.360 | 5.460 | 5.280 | 5.430 | 5.073 | 3,099,550 |
| 2023-10-24 | 5.070 | 5.330 | 5.070 | 5.320 | 4.970 | 3,402,580 |
| 2023-10-23 | 5.200 | 5.250 | 5.060 | 5.070 | 4.737 | 2,975,200 |
| 2023-10-20 | 5.210 | 5.360 | 5.210 | 5.240 | 4.895 | 1,994,300 |
| 2023-10-19 | 5.190 | 5.370 | 5.150 | 5.220 | 4.877 | 2,122,124 |
| 2023-10-18 | 5.360 | 5.360 | 5.200 | 5.210 | 4.867 | 2,094,270 |
| 2023-10-17 | 5.360 | 5.390 | 5.310 | 5.330 | 4.979 | 1,950,700 |
| 2023-10-16 | 5.360 | 5.400 | 5.290 | 5.340 | 4.989 | 2,326,570 |
| 2023-10-13 | 5.440 | 5.440 | 5.320 | 5.340 | 4.989 | 2,495,500 |
| 2023-10-12 | 5.360 | 5.450 | 5.330 | 5.440 | 5.082 | 2,694,300 |
| 2023-10-11 | 5.380 | 5.410 | 5.310 | 5.360 | 5.007 | 2,653,000 |
| 2023-10-10 | 5.430 | 5.450 | 5.340 | 5.360 | 5.007 | 2,928,620 |
| 2023-10-09 | 5.510 | 5.530 | 5.390 | 5.410 | 5.054 | 2,972,217 |
| 2023-09-28 | 5.410 | 5.530 | 5.370 | 5.510 | 5.148 | 3,007,517 |
| 2023-09-27 | 5.350 | 5.480 | 5.290 | 5.420 | 5.064 | 3,663,754 |
| 2023-09-26 | 5.440 | 5.440 | 5.290 | 5.360 | 5.007 | 3,136,050 |
| 2023-09-25 | 5.530 | 5.530 | 5.430 | 5.450 | 5.092 | 2,466,540 |
| 2023-09-22 | 5.480 | 5.530 | 5.380 | 5.520 | 5.157 | 3,159,236 |
| 2023-09-21 | 5.460 | 5.460 | 5.370 | 5.410 | 5.054 | 1,835,500 |
| 2023-09-20 | 5.430 | 5.490 | 5.420 | 5.430 | 5.073 | 2,235,450 |
| 2023-09-19 | 5.500 | 5.520 | 5.430 | 5.450 | 5.092 | 2,334,850 |
| 2023-09-18 | 5.460 | 5.530 | 5.400 | 5.520 | 5.157 | 2,981,210 |
| 2023-09-15 | 5.470 | 5.490 | 5.410 | 5.460 | 5.101 | 1,915,040 |
| 2023-09-14 | 5.510 | 5.510 | 5.420 | 5.460 | 5.101 | 2,549,660 |
| 2023-09-13 | 5.500 | 5.520 | 5.440 | 5.490 | 5.129 | 3,075,740 |
| 2023-09-12 | 5.490 | 5.520 | 5.440 | 5.490 | 5.129 | 2,763,850 |
| 2023-09-11 | 5.470 | 5.530 | 5.410 | 5.500 | 5.138 | 3,759,460 |
| 2023-09-08 | 5.470 | 5.510 | 5.390 | 5.460 | 5.101 | 2,806,320 |
| 2023-09-07 | 5.520 | 5.540 | 5.420 | 5.430 | 5.073 | 3,262,000 |
| 2023-09-06 | 5.490 | 5.530 | 5.440 | 5.520 | 5.157 | 3,255,360 |
| 2023-09-05 | 5.470 | 5.510 | 5.430 | 5.490 | 5.129 | 3,012,920 |
| 2023-09-04 | 5.450 | 5.480 | 5.390 | 5.470 | 5.110 | 2,074,760 |
| 2023-09-01 | 5.430 | 5.440 | 5.370 | 5.420 | 5.064 | 2,288,000 |
| 2023-08-31 | 5.440 | 5.470 | 5.370 | 5.400 | 5.045 | 2,040,440 |
| 2023-08-30 | 5.370 | 5.480 | 5.350 | 5.440 | 5.082 | 4,666,970 |
| 2023-08-29 | 5.240 | 5.400 | 5.220 | 5.380 | 5.026 | 3,676,500 |
| 2023-08-28 | 5.330 | 5.420 | 5.240 | 5.250 | 4.905 | 5,784,180 |
| 2023-08-25 | 5.120 | 5.290 | 5.110 | 5.120 | 4.783 | 3,247,400 |
| 2023-08-24 | 5.170 | 5.250 | 5.090 | 5.180 | 4.839 | 2,551,740 |
| 2023-08-23 | 5.220 | 5.260 | 5.140 | 5.190 | 4.849 | 3,465,940 |
| 2023-08-22 | 5.360 | 5.370 | 5.150 | 5.210 | 4.867 | 3,528,705 |
| 2023-08-21 | 5.350 | 5.410 | 5.310 | 5.330 | 4.979 | 2,171,644 |
| 2023-08-18 | 5.310 | 5.450 | 5.280 | 5.350 | 4.998 | 3,466,370 |
| 2023-08-17 | 5.270 | 5.340 | 5.160 | 5.330 | 4.979 | 1,904,680 |
| 2023-08-16 | 5.270 | 5.300 | 5.220 | 5.220 | 4.877 | 1,437,160 |
| 2023-08-15 | 5.260 | 5.300 | 5.230 | 5.290 | 4.942 | 1,073,590 |
| 2023-08-14 | 5.240 | 5.310 | 5.180 | 5.280 | 4.933 | 1,643,270 |
| 2023-08-11 | 5.340 | 5.350 | 5.250 | 5.260 | 4.914 | 2,197,146 |
| 2023-08-10 | 5.290 | 5.330 | 5.250 | 5.330 | 4.979 | 1,537,350 |
| 2023-08-09 | 5.380 | 5.390 | 5.270 | 5.280 | 4.933 | 2,150,350 |
| 2023-08-08 | 5.390 | 5.390 | 5.330 | 5.370 | 5.017 | 1,356,020 |
| 2023-08-07 | 5.390 | 5.410 | 5.350 | 5.370 | 5.017 | 2,361,950 |
| 2023-08-04 | 5.440 | 5.480 | 5.380 | 5.400 | 5.045 | 3,031,370 |
| 2023-08-03 | 5.470 | 5.490 | 5.420 | 5.430 | 5.073 | 1,416,000 |
| 2023-08-02 | 5.460 | 5.510 | 5.430 | 5.480 | 5.120 | 2,112,057 |
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.