Jiangsu Zhengdan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.990 | 5.990 | 5.840 | 5.890 | 5.452 | 3,069,937 |
| 2022-08-04 | 5.810 | 5.980 | 5.770 | 5.980 | 5.535 | 3,009,787 |
| 2022-08-03 | 5.810 | 5.980 | 5.750 | 5.780 | 5.350 | 3,191,160 |
| 2022-08-02 | 6.070 | 6.070 | 5.710 | 5.810 | 5.378 | 4,291,860 |
| 2022-08-01 | 6.130 | 6.130 | 6.020 | 6.060 | 5.609 | 3,280,370 |
| 2022-07-29 | 6.070 | 6.110 | 6.020 | 6.100 | 5.646 | 4,088,970 |
| 2022-07-28 | 5.990 | 6.100 | 5.950 | 6.060 | 5.609 | 4,472,450 |
| 2022-07-27 | 5.870 | 5.960 | 5.830 | 5.950 | 5.508 | 2,708,189 |
| 2022-07-26 | 5.860 | 5.890 | 5.780 | 5.890 | 5.452 | 2,408,400 |
| 2022-07-25 | 5.920 | 5.970 | 5.850 | 5.870 | 5.434 | 2,879,000 |
| 2022-07-22 | 5.920 | 5.970 | 5.850 | 5.930 | 5.489 | 2,738,200 |
| 2022-07-21 | 5.990 | 6.020 | 5.910 | 5.920 | 5.480 | 2,852,450 |
| 2022-07-20 | 6.030 | 6.050 | 5.940 | 5.970 | 5.526 | 3,781,044 |
| 2022-07-19 | 5.900 | 6.040 | 5.870 | 6.030 | 5.582 | 5,597,070 |
| 2022-07-18 | 5.650 | 5.930 | 5.650 | 5.900 | 5.461 | 7,248,413 |
| 2022-07-15 | 5.610 | 5.830 | 5.590 | 5.640 | 5.221 | 5,728,500 |
| 2022-07-14 | 5.650 | 5.700 | 5.620 | 5.630 | 5.211 | 3,210,640 |
| 2022-07-13 | 5.630 | 5.690 | 5.610 | 5.670 | 5.248 | 3,829,930 |
| 2022-07-12 | 5.830 | 5.850 | 5.640 | 5.650 | 5.230 | 4,448,863 |
| 2022-07-11 | 5.810 | 5.860 | 5.700 | 5.780 | 5.350 | 4,356,560 |
| 2022-07-08 | 5.880 | 5.900 | 5.790 | 5.810 | 5.378 | 4,767,650 |
| 2022-07-07 | 5.730 | 5.880 | 5.730 | 5.820 | 5.387 | 5,513,050 |
| 2022-07-06 | 5.760 | 5.890 | 5.740 | 5.800 | 5.369 | 7,143,957 |
| 2022-07-05 | 5.960 | 6.020 | 5.770 | 5.800 | 5.369 | 11,065,327 |
| 2022-07-04 | 5.920 | 6.060 | 5.840 | 6.020 | 5.572 | 13,076,699 |
| 2022-07-01 | 6.530 | 6.530 | 5.900 | 5.940 | 5.498 | 26,888,394 |
| 2022-06-30 | 6.530 | 6.670 | 6.350 | 6.670 | 6.174 | 27,793,995 |
| 2022-06-29 | 5.830 | 6.660 | 5.670 | 6.410 | 5.933 | 25,206,089 |
| 2022-06-28 | 5.600 | 6.000 | 5.590 | 5.810 | 5.378 | 7,357,461 |
| 2022-06-27 | 5.590 | 5.640 | 5.560 | 5.640 | 5.221 | 3,375,100 |
| 2022-06-24 | 5.550 | 5.600 | 5.510 | 5.580 | 5.165 | 3,394,810 |
| 2022-06-23 | 5.430 | 5.540 | 5.420 | 5.540 | 5.128 | 3,765,487 |
| 2022-06-22 | 5.530 | 5.560 | 5.430 | 5.430 | 5.026 | 2,617,257 |
| 2022-06-21 | 5.540 | 5.630 | 5.450 | 5.540 | 5.128 | 4,566,171 |
| 2022-06-20 | 5.550 | 5.610 | 5.510 | 5.580 | 5.165 | 3,530,208 |
| 2022-06-17 | 5.450 | 5.490 | 5.340 | 5.480 | 5.073 | 2,640,237 |
| 2022-06-16 | 5.480 | 5.540 | 5.450 | 5.470 | 5.063 | 2,593,200 |
| 2022-06-15 | 5.500 | 5.550 | 5.460 | 5.470 | 5.063 | 3,127,203 |
| 2022-06-14 | 5.440 | 5.480 | 5.350 | 5.480 | 5.073 | 2,355,115 |
| 2022-06-13 | 5.350 | 5.490 | 5.340 | 5.480 | 5.073 | 2,710,780 |
| 2022-06-10 | 5.320 | 5.410 | 5.290 | 5.400 | 4.998 | 1,973,060 |
| 2022-06-09 | 5.380 | 5.450 | 5.300 | 5.320 | 4.924 | 2,529,610 |
| 2022-06-08 | 5.480 | 5.570 | 5.350 | 5.450 | 5.045 | 3,395,300 |
| 2022-06-07 | 5.450 | 5.590 | 5.440 | 5.530 | 5.119 | 4,468,732 |
| 2022-06-06 | 5.430 | 5.520 | 5.420 | 5.480 | 5.073 | 2,856,596 |
| 2022-06-02 | 5.330 | 5.430 | 5.330 | 5.420 | 5.017 | 2,280,729 |
| 2022-06-01 | 5.300 | 5.430 | 5.300 | 5.370 | 4.971 | 2,854,710 |
| 2022-05-31 | 5.300 | 5.380 | 5.240 | 5.350 | 4.952 | 3,145,800 |
| 2022-05-30 | 5.350 | 5.350 | 5.230 | 5.260 | 4.869 | 2,277,170 |
| 2022-05-27 | 5.280 | 5.330 | 5.230 | 5.270 | 4.878 | 2,013,310 |
| 2022-05-26 | 5.290 | 5.300 | 5.160 | 5.270 | 4.878 | 2,101,120 |
| 2022-05-25 | 5.150 | 5.280 | 5.140 | 5.250 | 4.860 | 2,810,900 |
| 2022-05-24 | 5.460 | 5.460 | 5.100 | 5.130 | 4.749 | 3,524,925 |
| 2022-05-23 | 5.350 | 5.410 | 5.300 | 5.380 | 4.980 | 2,146,508 |
| 2022-05-20 | 5.300 | 5.370 | 5.250 | 5.290 | 4.897 | 2,373,507 |
| 2022-05-19 | 5.140 | 5.330 | 5.120 | 5.310 | 4.915 | 3,235,715 |
| 2022-05-18 | 5.160 | 5.240 | 5.110 | 5.200 | 4.813 | 2,340,928 |
| 2022-05-17 | 5.150 | 5.150 | 5.050 | 5.110 | 4.730 | 1,832,400 |
| 2022-05-16 | 5.130 | 5.190 | 5.100 | 5.130 | 4.749 | 2,374,470 |
| 2022-05-13 | 5.150 | 5.170 | 5.070 | 5.130 | 4.702 | 2,086,300 |
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.