Jiangsu Zhengdan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.080 | 5.140 | 5.050 | 5.130 | 4.749 | 1,960,340 |
| 2023-05-05 | 5.140 | 5.140 | 5.040 | 5.080 | 4.702 | 2,685,490 |
| 2023-05-04 | 5.070 | 5.150 | 5.040 | 5.150 | 4.767 | 2,538,752 |
| 2023-04-28 | 4.940 | 5.080 | 4.940 | 5.080 | 4.702 | 1,917,230 |
| 2023-04-27 | 4.940 | 5.010 | 4.910 | 4.950 | 4.582 | 2,166,895 |
| 2023-04-26 | 4.870 | 5.020 | 4.840 | 4.960 | 4.591 | 2,673,835 |
| 2023-04-25 | 5.090 | 5.100 | 4.910 | 4.950 | 4.582 | 2,422,300 |
| 2023-04-24 | 5.040 | 5.150 | 4.920 | 5.090 | 4.712 | 3,285,570 |
| 2023-04-21 | 5.130 | 5.140 | 5.020 | 5.020 | 4.647 | 2,411,530 |
| 2023-04-20 | 5.160 | 5.180 | 5.080 | 5.110 | 4.730 | 1,651,750 |
| 2023-04-19 | 5.210 | 5.220 | 5.140 | 5.170 | 4.786 | 1,831,350 |
| 2023-04-18 | 5.270 | 5.290 | 5.200 | 5.210 | 4.823 | 2,040,929 |
| 2023-04-17 | 5.210 | 5.290 | 5.190 | 5.270 | 4.878 | 1,852,510 |
| 2023-04-14 | 5.260 | 5.260 | 5.200 | 5.230 | 4.841 | 1,592,840 |
| 2023-04-13 | 5.250 | 5.290 | 5.210 | 5.220 | 4.832 | 1,878,520 |
| 2023-04-12 | 5.220 | 5.260 | 5.190 | 5.260 | 4.869 | 2,213,570 |
| 2023-04-11 | 5.240 | 5.240 | 5.150 | 5.220 | 4.832 | 3,193,570 |
| 2023-04-10 | 5.360 | 5.400 | 5.220 | 5.240 | 4.850 | 3,283,720 |
| 2023-04-07 | 5.380 | 5.400 | 5.330 | 5.390 | 4.989 | 2,601,100 |
| 2023-04-06 | 5.460 | 5.470 | 5.330 | 5.360 | 4.961 | 3,086,340 |
| 2023-04-04 | 5.580 | 5.580 | 5.420 | 5.430 | 5.026 | 2,930,730 |
| 2023-04-03 | 5.580 | 5.590 | 5.480 | 5.550 | 5.137 | 2,657,960 |
| 2023-03-31 | 5.520 | 5.580 | 5.480 | 5.540 | 5.128 | 2,719,700 |
| 2023-03-30 | 5.600 | 5.600 | 5.460 | 5.500 | 5.091 | 2,647,400 |
| 2023-03-29 | 5.630 | 5.630 | 5.560 | 5.570 | 5.156 | 2,011,787 |
| 2023-03-28 | 5.640 | 5.660 | 5.580 | 5.640 | 5.221 | 2,689,650 |
| 2023-03-27 | 5.660 | 5.670 | 5.560 | 5.640 | 5.221 | 3,079,887 |
| 2023-03-24 | 5.530 | 5.710 | 5.530 | 5.680 | 5.258 | 5,121,000 |
| 2023-03-23 | 5.540 | 5.570 | 5.510 | 5.550 | 5.137 | 2,081,600 |
| 2023-03-22 | 5.490 | 5.590 | 5.480 | 5.570 | 5.156 | 2,811,440 |
| 2023-03-21 | 5.420 | 5.500 | 5.380 | 5.500 | 5.091 | 1,667,496 |
| 2023-03-20 | 5.410 | 5.440 | 5.350 | 5.410 | 5.008 | 1,517,336 |
| 2023-03-17 | 5.390 | 5.490 | 5.390 | 5.420 | 5.017 | 1,730,860 |
| 2023-03-16 | 5.450 | 5.490 | 5.380 | 5.380 | 4.980 | 2,318,140 |
| 2023-03-15 | 5.380 | 5.500 | 5.380 | 5.470 | 5.063 | 2,225,260 |
| 2023-03-14 | 5.440 | 5.470 | 5.330 | 5.370 | 4.971 | 2,774,276 |
| 2023-03-13 | 5.540 | 5.580 | 5.420 | 5.470 | 5.063 | 2,832,760 |
| 2023-03-10 | 5.600 | 5.650 | 5.520 | 5.540 | 5.128 | 2,493,945 |
| 2023-03-09 | 5.520 | 5.630 | 5.520 | 5.620 | 5.202 | 2,264,721 |
| 2023-03-08 | 5.480 | 5.550 | 5.450 | 5.520 | 5.110 | 1,669,165 |
| 2023-03-07 | 5.560 | 5.610 | 5.460 | 5.460 | 5.054 | 2,561,320 |
| 2023-03-06 | 5.660 | 5.660 | 5.580 | 5.610 | 5.193 | 2,110,610 |
| 2023-03-03 | 5.620 | 5.660 | 5.590 | 5.630 | 5.211 | 2,027,040 |
| 2023-03-02 | 5.650 | 5.680 | 5.620 | 5.630 | 5.211 | 2,187,403 |
| 2023-03-01 | 5.580 | 5.640 | 5.560 | 5.640 | 5.221 | 2,858,790 |
| 2023-02-28 | 5.560 | 5.590 | 5.510 | 5.580 | 5.165 | 2,081,890 |
| 2023-02-27 | 5.590 | 5.590 | 5.500 | 5.510 | 5.100 | 2,379,150 |
| 2023-02-24 | 5.620 | 5.640 | 5.520 | 5.580 | 5.165 | 2,377,910 |
| 2023-02-23 | 5.680 | 5.700 | 5.590 | 5.610 | 5.193 | 2,029,956 |
| 2023-02-22 | 5.610 | 5.650 | 5.580 | 5.630 | 5.211 | 1,874,010 |
| 2023-02-21 | 5.590 | 5.660 | 5.580 | 5.610 | 5.193 | 2,446,390 |
| 2023-02-20 | 5.540 | 5.600 | 5.490 | 5.590 | 5.174 | 2,399,750 |
| 2023-02-17 | 5.530 | 5.630 | 5.520 | 5.550 | 5.137 | 2,577,250 |
| 2023-02-16 | 5.680 | 5.720 | 5.480 | 5.520 | 5.110 | 3,728,670 |
| 2023-02-15 | 5.710 | 5.710 | 5.640 | 5.690 | 5.267 | 1,966,600 |
| 2023-02-14 | 5.690 | 5.740 | 5.640 | 5.680 | 5.258 | 1,962,890 |
| 2023-02-13 | 5.680 | 5.730 | 5.650 | 5.690 | 5.267 | 2,568,244 |
| 2023-02-10 | 5.670 | 5.710 | 5.630 | 5.660 | 5.239 | 2,741,720 |
| 2023-02-09 | 5.620 | 5.680 | 5.580 | 5.670 | 5.248 | 3,216,690 |
| 2023-02-08 | 5.640 | 5.660 | 5.580 | 5.600 | 5.184 | 2,451,293 |
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.