Jiangsu Zhengdan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.520 | 5.520 | 5.440 | 5.480 | 5.120 | 1,911,070 |
| 2023-07-31 | 5.510 | 5.530 | 5.440 | 5.510 | 5.148 | 2,650,760 |
| 2023-07-28 | 5.420 | 5.500 | 5.350 | 5.470 | 5.110 | 3,372,830 |
| 2023-07-27 | 5.440 | 5.470 | 5.390 | 5.420 | 5.064 | 2,210,280 |
| 2023-07-26 | 5.430 | 5.460 | 5.400 | 5.420 | 5.064 | 2,148,080 |
| 2023-07-25 | 5.440 | 5.490 | 5.390 | 5.440 | 5.035 | 2,699,810 |
| 2023-07-24 | 5.460 | 5.460 | 5.340 | 5.420 | 5.017 | 1,724,430 |
| 2023-07-21 | 5.400 | 5.460 | 5.370 | 5.400 | 4.998 | 2,182,905 |
| 2023-07-20 | 5.470 | 5.480 | 5.390 | 5.400 | 4.998 | 1,664,570 |
| 2023-07-19 | 5.460 | 5.500 | 5.420 | 5.450 | 5.045 | 1,388,150 |
| 2023-07-18 | 5.450 | 5.460 | 5.420 | 5.460 | 5.054 | 2,724,980 |
| 2023-07-17 | 5.460 | 5.470 | 5.380 | 5.440 | 5.035 | 2,404,050 |
| 2023-07-14 | 5.430 | 5.470 | 5.390 | 5.470 | 5.063 | 3,036,980 |
| 2023-07-13 | 5.400 | 5.430 | 5.390 | 5.420 | 5.017 | 2,323,800 |
| 2023-07-12 | 5.380 | 5.440 | 5.360 | 5.390 | 4.989 | 2,710,349 |
| 2023-07-11 | 5.360 | 5.390 | 5.330 | 5.390 | 4.989 | 1,926,870 |
| 2023-07-10 | 5.380 | 5.380 | 5.310 | 5.350 | 4.952 | 2,361,920 |
| 2023-07-07 | 5.350 | 5.400 | 5.280 | 5.370 | 4.971 | 3,273,694 |
| 2023-07-06 | 5.300 | 5.330 | 5.280 | 5.300 | 4.906 | 1,885,550 |
| 2023-07-05 | 5.340 | 5.350 | 5.280 | 5.300 | 4.906 | 2,096,764 |
| 2023-07-04 | 5.330 | 5.380 | 5.280 | 5.330 | 4.934 | 2,766,664 |
| 2023-07-03 | 5.360 | 5.420 | 5.280 | 5.320 | 4.924 | 4,937,127 |
| 2023-06-30 | 5.250 | 5.390 | 5.190 | 5.390 | 4.989 | 4,448,947 |
| 2023-06-29 | 5.160 | 5.240 | 5.140 | 5.200 | 4.813 | 2,486,088 |
| 2023-06-28 | 5.120 | 5.170 | 5.050 | 5.160 | 4.776 | 2,695,679 |
| 2023-06-27 | 4.980 | 5.120 | 4.970 | 5.120 | 4.739 | 2,154,419 |
| 2023-06-26 | 5.030 | 5.060 | 4.970 | 4.990 | 4.619 | 1,982,270 |
| 2023-06-21 | 5.050 | 5.110 | 5.020 | 5.050 | 4.674 | 1,745,220 |
| 2023-06-20 | 5.070 | 5.080 | 5.020 | 5.040 | 4.665 | 1,435,440 |
| 2023-06-19 | 5.130 | 5.130 | 5.060 | 5.060 | 4.684 | 1,319,050 |
| 2023-06-16 | 5.120 | 5.150 | 5.090 | 5.130 | 4.749 | 2,137,019 |
| 2023-06-15 | 5.130 | 5.140 | 5.070 | 5.110 | 4.730 | 1,358,850 |
| 2023-06-14 | 5.090 | 5.160 | 5.030 | 5.150 | 4.767 | 2,203,250 |
| 2023-06-13 | 5.080 | 5.120 | 5.070 | 5.090 | 4.712 | 1,187,279 |
| 2023-06-12 | 5.040 | 5.090 | 4.980 | 5.080 | 4.702 | 1,662,450 |
| 2023-06-09 | 5.080 | 5.080 | 5.010 | 5.040 | 4.665 | 2,114,450 |
| 2023-06-08 | 5.090 | 5.140 | 5.050 | 5.060 | 4.684 | 1,538,800 |
| 2023-06-07 | 5.190 | 5.190 | 5.080 | 5.110 | 4.730 | 2,011,700 |
| 2023-06-06 | 5.300 | 5.300 | 5.140 | 5.140 | 4.758 | 2,000,330 |
| 2023-06-05 | 5.290 | 5.310 | 5.230 | 5.300 | 4.906 | 2,631,900 |
| 2023-06-02 | 5.270 | 5.300 | 5.250 | 5.270 | 4.878 | 2,174,880 |
| 2023-06-01 | 5.170 | 5.280 | 5.130 | 5.250 | 4.860 | 2,485,803 |
| 2023-05-31 | 5.220 | 5.230 | 5.160 | 5.190 | 4.804 | 1,633,920 |
| 2023-05-30 | 5.180 | 5.220 | 5.130 | 5.220 | 4.832 | 1,830,599 |
| 2023-05-29 | 5.240 | 5.240 | 5.160 | 5.180 | 4.795 | 1,475,450 |
| 2023-05-26 | 5.220 | 5.250 | 5.130 | 5.230 | 4.841 | 2,044,575 |
| 2023-05-25 | 5.190 | 5.250 | 5.120 | 5.190 | 4.804 | 2,250,170 |
| 2023-05-24 | 5.210 | 5.230 | 5.130 | 5.220 | 4.832 | 2,172,129 |
| 2023-05-23 | 5.220 | 5.240 | 5.180 | 5.180 | 4.795 | 1,426,680 |
| 2023-05-22 | 5.160 | 5.240 | 5.160 | 5.210 | 4.823 | 1,156,390 |
| 2023-05-19 | 5.210 | 5.230 | 5.160 | 5.190 | 4.804 | 1,371,660 |
| 2023-05-18 | 5.240 | 5.240 | 5.180 | 5.210 | 4.823 | 1,354,450 |
| 2023-05-17 | 5.190 | 5.230 | 5.160 | 5.220 | 4.832 | 2,047,440 |
| 2023-05-16 | 5.170 | 5.190 | 5.150 | 5.170 | 4.786 | 1,746,340 |
| 2023-05-15 | 5.130 | 5.160 | 5.090 | 5.160 | 4.776 | 1,575,240 |
| 2023-05-12 | 5.150 | 5.180 | 5.110 | 5.130 | 4.749 | 1,225,670 |
| 2023-05-11 | 5.140 | 5.170 | 5.090 | 5.170 | 4.786 | 1,712,300 |
| 2023-05-10 | 5.090 | 5.150 | 5.060 | 5.120 | 4.739 | 1,485,177 |
| 2023-05-09 | 5.110 | 5.170 | 5.060 | 5.090 | 4.712 | 2,221,450 |
| 2023-05-08 | 5.080 | 5.140 | 5.050 | 5.130 | 4.749 | 1,960,340 |
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.