Jiangsu Zhengdan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.370 | 5.470 | 5.360 | 5.420 | 5.017 | 2,759,578 |
| 2022-11-04 | 5.320 | 5.380 | 5.300 | 5.360 | 4.961 | 2,803,298 |
| 2022-11-03 | 5.270 | 5.330 | 5.230 | 5.290 | 4.897 | 2,441,400 |
| 2022-11-02 | 5.280 | 5.320 | 5.250 | 5.280 | 4.887 | 2,063,030 |
| 2022-11-01 | 5.180 | 5.300 | 5.170 | 5.280 | 4.887 | 2,431,800 |
| 2022-10-31 | 5.070 | 5.220 | 5.050 | 5.160 | 4.776 | 3,108,400 |
| 2022-10-28 | 5.410 | 5.410 | 5.080 | 5.120 | 4.739 | 3,415,200 |
| 2022-10-27 | 5.450 | 5.490 | 5.390 | 5.420 | 5.017 | 1,853,150 |
| 2022-10-26 | 5.320 | 5.460 | 5.250 | 5.410 | 5.008 | 2,651,350 |
| 2022-10-25 | 5.270 | 5.320 | 5.160 | 5.300 | 4.906 | 2,875,750 |
| 2022-10-24 | 5.420 | 5.460 | 5.280 | 5.320 | 4.924 | 2,995,981 |
| 2022-10-21 | 5.400 | 5.430 | 5.340 | 5.370 | 4.971 | 1,563,000 |
| 2022-10-20 | 5.380 | 5.450 | 5.320 | 5.380 | 4.980 | 2,324,990 |
| 2022-10-19 | 5.420 | 5.480 | 5.390 | 5.400 | 4.998 | 1,795,150 |
| 2022-10-18 | 5.450 | 5.520 | 5.400 | 5.420 | 5.017 | 2,590,238 |
| 2022-10-17 | 5.340 | 5.440 | 5.290 | 5.420 | 5.017 | 2,172,404 |
| 2022-10-14 | 5.260 | 5.380 | 5.240 | 5.340 | 4.943 | 2,272,170 |
| 2022-10-13 | 5.160 | 5.270 | 5.120 | 5.240 | 4.850 | 2,424,207 |
| 2022-10-12 | 5.030 | 5.160 | 4.980 | 5.160 | 4.776 | 1,867,400 |
| 2022-10-11 | 5.070 | 5.070 | 4.950 | 5.050 | 4.674 | 1,271,380 |
| 2022-10-10 | 5.190 | 5.200 | 4.990 | 5.020 | 4.647 | 2,282,345 |
| 2022-09-30 | 5.120 | 5.190 | 5.070 | 5.110 | 4.730 | 2,075,950 |
| 2022-09-29 | 5.100 | 5.180 | 5.050 | 5.100 | 4.721 | 1,962,950 |
| 2022-09-28 | 5.230 | 5.240 | 5.070 | 5.070 | 4.693 | 1,897,700 |
| 2022-09-27 | 5.100 | 5.300 | 5.090 | 5.240 | 4.850 | 2,198,940 |
| 2022-09-26 | 5.200 | 5.260 | 5.070 | 5.100 | 4.721 | 2,996,711 |
| 2022-09-23 | 5.380 | 5.390 | 5.240 | 5.240 | 4.850 | 2,678,359 |
| 2022-09-22 | 5.360 | 5.420 | 5.330 | 5.340 | 4.943 | 1,795,750 |
| 2022-09-21 | 5.390 | 5.420 | 5.210 | 5.410 | 5.008 | 2,133,370 |
| 2022-09-20 | 5.370 | 5.430 | 5.320 | 5.380 | 4.980 | 2,129,000 |
| 2022-09-19 | 5.480 | 5.480 | 5.260 | 5.330 | 4.934 | 3,550,440 |
| 2022-09-16 | 5.740 | 5.750 | 5.470 | 5.480 | 5.073 | 4,079,189 |
| 2022-09-15 | 6.010 | 6.010 | 5.680 | 5.740 | 5.313 | 4,232,700 |
| 2022-09-14 | 5.950 | 6.040 | 5.900 | 5.980 | 5.535 | 2,923,180 |
| 2022-09-13 | 6.000 | 6.090 | 5.960 | 6.040 | 5.591 | 3,270,250 |
| 2022-09-09 | 6.060 | 6.060 | 5.920 | 5.940 | 5.498 | 2,480,680 |
| 2022-09-08 | 6.100 | 6.130 | 6.000 | 6.020 | 5.572 | 2,778,840 |
| 2022-09-07 | 5.980 | 6.150 | 5.970 | 6.100 | 5.646 | 5,653,250 |
| 2022-09-06 | 5.930 | 6.000 | 5.840 | 5.980 | 5.535 | 3,434,240 |
| 2022-09-05 | 5.830 | 5.880 | 5.750 | 5.870 | 5.434 | 2,553,300 |
| 2022-09-02 | 5.700 | 5.850 | 5.700 | 5.800 | 5.369 | 1,938,210 |
| 2022-09-01 | 5.790 | 5.890 | 5.700 | 5.700 | 5.276 | 2,880,920 |
| 2022-08-31 | 5.960 | 6.010 | 5.800 | 5.800 | 5.369 | 3,403,350 |
| 2022-08-30 | 6.010 | 6.090 | 5.930 | 5.970 | 5.526 | 3,068,960 |
| 2022-08-29 | 5.890 | 6.050 | 5.800 | 6.040 | 5.591 | 3,525,787 |
| 2022-08-26 | 5.950 | 5.970 | 5.850 | 5.860 | 5.424 | 2,368,300 |
| 2022-08-25 | 5.890 | 5.970 | 5.770 | 5.900 | 5.461 | 3,434,200 |
| 2022-08-24 | 6.090 | 6.120 | 5.830 | 5.900 | 5.461 | 4,554,110 |
| 2022-08-23 | 6.120 | 6.120 | 6.040 | 6.090 | 5.637 | 3,056,980 |
| 2022-08-22 | 6.030 | 6.120 | 6.010 | 6.110 | 5.656 | 2,748,950 |
| 2022-08-19 | 6.200 | 6.240 | 6.030 | 6.040 | 5.591 | 4,009,800 |
| 2022-08-18 | 6.140 | 6.200 | 6.030 | 6.180 | 5.720 | 4,103,740 |
| 2022-08-17 | 6.230 | 6.240 | 6.120 | 6.130 | 5.674 | 3,079,590 |
| 2022-08-16 | 6.150 | 6.260 | 6.060 | 6.240 | 5.776 | 4,878,430 |
| 2022-08-15 | 6.170 | 6.200 | 6.090 | 6.120 | 5.665 | 2,827,650 |
| 2022-08-12 | 6.180 | 6.270 | 6.140 | 6.170 | 5.711 | 3,774,350 |
| 2022-08-11 | 6.060 | 6.190 | 6.060 | 6.180 | 5.720 | 4,250,190 |
| 2022-08-10 | 6.030 | 6.060 | 5.960 | 6.050 | 5.600 | 2,974,740 |
| 2022-08-09 | 5.990 | 6.020 | 5.940 | 6.020 | 5.572 | 2,814,343 |
| 2022-08-08 | 5.880 | 5.960 | 5.850 | 5.950 | 5.508 | 3,020,870 |
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.