Jiangsu Zhengdan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.620 | 5.620 | 5.530 | 5.600 | 5.184 | 3,201,371 |
| 2023-02-06 | 5.470 | 5.640 | 5.470 | 5.600 | 5.184 | 4,089,450 |
| 2023-02-03 | 5.550 | 5.630 | 5.480 | 5.550 | 5.137 | 3,959,240 |
| 2023-02-02 | 5.510 | 5.600 | 5.450 | 5.590 | 5.174 | 3,978,812 |
| 2023-02-01 | 5.410 | 5.530 | 5.400 | 5.510 | 5.100 | 3,192,770 |
| 2023-01-31 | 5.340 | 5.460 | 5.330 | 5.460 | 5.054 | 2,324,290 |
| 2023-01-30 | 5.390 | 5.430 | 5.330 | 5.390 | 4.989 | 3,502,581 |
| 2023-01-20 | 5.310 | 5.310 | 5.250 | 5.290 | 4.897 | 1,371,080 |
| 2023-01-19 | 5.220 | 5.260 | 5.210 | 5.260 | 4.869 | 1,932,810 |
| 2023-01-18 | 5.210 | 5.240 | 5.180 | 5.210 | 4.823 | 1,542,870 |
| 2023-01-17 | 5.210 | 5.210 | 5.140 | 5.180 | 4.795 | 1,708,450 |
| 2023-01-16 | 5.110 | 5.210 | 5.080 | 5.180 | 4.795 | 2,542,240 |
| 2023-01-13 | 5.100 | 5.140 | 5.050 | 5.110 | 4.730 | 1,922,850 |
| 2023-01-12 | 5.100 | 5.140 | 5.050 | 5.100 | 4.721 | 2,030,130 |
| 2023-01-11 | 5.160 | 5.180 | 5.060 | 5.080 | 4.702 | 2,298,410 |
| 2023-01-10 | 5.200 | 5.220 | 5.140 | 5.160 | 4.776 | 2,067,400 |
| 2023-01-09 | 5.210 | 5.260 | 5.190 | 5.200 | 4.813 | 1,426,700 |
| 2023-01-06 | 5.250 | 5.260 | 5.190 | 5.200 | 4.813 | 1,359,650 |
| 2023-01-05 | 5.220 | 5.270 | 5.170 | 5.240 | 4.850 | 1,783,980 |
| 2023-01-04 | 5.190 | 5.250 | 5.150 | 5.220 | 4.832 | 1,737,980 |
| 2023-01-03 | 5.080 | 5.200 | 5.080 | 5.190 | 4.804 | 2,333,407 |
| 2022-12-30 | 5.070 | 5.150 | 5.070 | 5.080 | 4.702 | 1,366,067 |
| 2022-12-29 | 5.080 | 5.140 | 5.060 | 5.080 | 4.702 | 1,245,600 |
| 2022-12-28 | 5.200 | 5.230 | 5.100 | 5.100 | 4.721 | 1,696,730 |
| 2022-12-27 | 5.160 | 5.290 | 5.160 | 5.230 | 4.841 | 1,835,455 |
| 2022-12-26 | 5.150 | 5.240 | 5.090 | 5.200 | 4.813 | 1,714,100 |
| 2022-12-23 | 5.080 | 5.180 | 5.040 | 5.100 | 4.721 | 1,976,910 |
| 2022-12-22 | 5.220 | 5.220 | 5.070 | 5.090 | 4.712 | 1,996,740 |
| 2022-12-21 | 5.210 | 5.250 | 5.140 | 5.190 | 4.804 | 1,503,400 |
| 2022-12-20 | 5.210 | 5.250 | 5.130 | 5.190 | 4.804 | 1,629,300 |
| 2022-12-19 | 5.350 | 5.420 | 5.190 | 5.220 | 4.832 | 3,070,700 |
| 2022-12-16 | 5.470 | 5.470 | 5.340 | 5.390 | 4.989 | 2,338,850 |
| 2022-12-15 | 5.480 | 5.500 | 5.430 | 5.450 | 5.045 | 1,418,821 |
| 2022-12-14 | 5.480 | 5.520 | 5.430 | 5.460 | 5.054 | 2,001,600 |
| 2022-12-13 | 5.460 | 5.500 | 5.410 | 5.490 | 5.082 | 2,089,310 |
| 2022-12-12 | 5.500 | 5.530 | 5.430 | 5.460 | 5.054 | 1,933,838 |
| 2022-12-09 | 5.580 | 5.610 | 5.490 | 5.490 | 5.082 | 2,186,940 |
| 2022-12-08 | 5.520 | 5.590 | 5.490 | 5.570 | 5.156 | 3,408,364 |
| 2022-12-07 | 5.540 | 5.570 | 5.490 | 5.520 | 5.110 | 2,630,424 |
| 2022-12-06 | 5.550 | 5.590 | 5.530 | 5.560 | 5.147 | 2,659,960 |
| 2022-12-05 | 5.540 | 5.570 | 5.500 | 5.550 | 5.137 | 2,438,400 |
| 2022-12-02 | 5.450 | 5.540 | 5.420 | 5.530 | 5.119 | 2,023,110 |
| 2022-12-01 | 5.460 | 5.500 | 5.430 | 5.470 | 5.063 | 1,645,100 |
| 2022-11-30 | 5.410 | 5.460 | 5.410 | 5.430 | 5.026 | 1,504,070 |
| 2022-11-29 | 5.350 | 5.440 | 5.350 | 5.430 | 5.026 | 2,255,084 |
| 2022-11-28 | 5.350 | 5.410 | 5.310 | 5.350 | 4.952 | 2,107,780 |
| 2022-11-25 | 5.520 | 5.520 | 5.410 | 5.410 | 5.008 | 2,291,170 |
| 2022-11-24 | 5.480 | 5.520 | 5.400 | 5.490 | 5.082 | 2,381,540 |
| 2022-11-23 | 5.470 | 5.490 | 5.330 | 5.430 | 5.026 | 2,288,140 |
| 2022-11-22 | 5.510 | 5.560 | 5.440 | 5.470 | 5.063 | 3,817,100 |
| 2022-11-21 | 5.470 | 5.520 | 5.400 | 5.500 | 5.091 | 2,653,270 |
| 2022-11-18 | 5.530 | 5.560 | 5.460 | 5.480 | 5.073 | 2,720,300 |
| 2022-11-17 | 5.550 | 5.550 | 5.450 | 5.520 | 5.110 | 2,221,557 |
| 2022-11-16 | 5.490 | 5.540 | 5.470 | 5.520 | 5.110 | 2,278,243 |
| 2022-11-15 | 5.410 | 5.490 | 5.400 | 5.490 | 5.082 | 2,176,630 |
| 2022-11-14 | 5.470 | 5.520 | 5.400 | 5.420 | 5.017 | 2,399,700 |
| 2022-11-11 | 5.500 | 5.550 | 5.460 | 5.480 | 5.073 | 3,220,970 |
| 2022-11-10 | 5.410 | 5.470 | 5.410 | 5.450 | 5.045 | 2,056,050 |
| 2022-11-09 | 5.540 | 5.560 | 5.430 | 5.460 | 5.054 | 3,413,524 |
| 2022-11-08 | 5.410 | 5.560 | 5.390 | 5.520 | 5.110 | 5,074,370 |
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.