Jiangsu Zhengdan Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.010	5.140	4.990	5.110	4.684	1,525,970
2022-05-11	5.120	5.220	5.060	5.070	4.647	2,868,500
2022-05-10	5.000	5.140	4.960	5.120	4.693	2,174,320
2022-05-09	4.990	5.130	4.940	5.070	4.647	2,168,410
2022-05-06	4.880	4.990	4.830	4.940	4.528	2,009,110
2022-05-05	5.030	5.070	4.930	4.980	4.565	2,975,070
2022-04-29	4.650	4.960	4.630	4.940	4.528	3,861,560
2022-04-28	4.750	4.810	4.640	4.710	4.317	3,214,770
2022-04-27	4.590	4.830	4.440	4.780	4.381	4,793,348
2022-04-26	4.890	4.930	4.670	4.690	4.299	4,365,040
2022-04-25	5.330	5.390	4.870	4.890	4.482	5,096,450
2022-04-22	5.530	5.570	5.410	5.470	5.014	2,246,480
2022-04-21	5.800	5.800	5.570	5.590	5.124	2,787,040
2022-04-20	5.790	5.870	5.740	5.760	5.280	2,101,030
2022-04-19	5.690	5.830	5.600	5.800	5.316	2,167,708
2022-04-18	5.630	5.720	5.500	5.690	5.216	2,257,620
2022-04-15	5.880	5.880	5.640	5.640	5.170	2,813,860
2022-04-14	5.810	5.900	5.780	5.820	5.335	2,125,240
2022-04-13	5.840	5.890	5.800	5.800	5.316	2,222,800
2022-04-12	5.750	5.930	5.620	5.930	5.436	3,526,570
2022-04-11	5.940	6.040	5.710	5.750	5.271	3,411,800
2022-04-08	6.100	6.130	5.900	6.000	5.500	3,624,400
2022-04-07	6.220	6.300	6.080	6.090	5.582	4,737,640
2022-04-06	6.160	6.320	6.130	6.310	5.784	4,281,110
2022-04-01	6.120	6.200	6.010	6.160	5.646	2,769,890
2022-03-31	6.010	6.180	6.010	6.110	5.601	3,123,300
2022-03-30	6.020	6.070	6.000	6.050	5.546	2,020,803
2022-03-29	6.130	6.130	5.960	6.000	5.500	2,301,800
2022-03-28	6.060	6.150	5.980	6.080	5.573	2,626,513
2022-03-25	6.120	6.180	6.070	6.090	5.582	2,686,750
2022-03-24	6.120	6.190	6.040	6.060	5.555	2,562,546
2022-03-23	6.140	6.200	6.110	6.170	5.656	2,383,170
2022-03-22	6.150	6.190	6.050	6.150	5.637	2,547,010
2022-03-21	6.160	6.160	6.030	6.130	5.619	2,671,770
2022-03-18	5.930	6.110	5.930	6.090	5.582	2,651,580
2022-03-17	5.950	6.130	5.950	6.000	5.500	3,682,750
2022-03-16	5.880	5.990	5.660	5.940	5.445	3,653,789
2022-03-15	6.200	6.200	5.780	5.780	5.298	5,621,810
2022-03-14	6.330	6.420	6.190	6.200	5.683	2,982,670
2022-03-11	6.260	6.380	6.140	6.360	5.830	3,406,460
2022-03-10	6.360	6.510	6.320	6.330	5.802	4,608,426
2022-03-09	6.450	6.530	5.970	6.240	5.720	6,255,810
2022-03-08	6.680	6.720	6.400	6.420	5.885	5,369,936
2022-03-07	6.860	6.860	6.670	6.720	6.160	6,602,450
2022-03-04	6.780	6.910	6.760	6.880	6.306	7,506,683
2022-03-03	6.750	6.840	6.690	6.830	6.260	4,742,420
2022-03-02	6.670	6.730	6.640	6.730	6.169	3,306,410
2022-03-01	6.650	6.720	6.620	6.680	6.123	2,723,870
2022-02-28	6.700	6.730	6.510	6.640	6.086	2,651,310
2022-02-25	6.740	6.780	6.650	6.680	6.123	3,658,350
2022-02-24	6.770	6.860	6.590	6.670	6.114	6,021,670
2022-02-23	6.680	6.820	6.650	6.810	6.242	4,467,475
2022-02-22	6.710	6.730	6.600	6.700	6.141	3,422,170
2022-02-21	6.680	6.720	6.600	6.720	6.160	3,070,080
2022-02-18	6.600	6.650	6.530	6.640	6.086	2,640,200
2022-02-17	6.570	6.690	6.550	6.610	6.059	3,651,800
2022-02-16	6.520	6.610	6.480	6.570	6.022	3,040,860
2022-02-15	6.600	6.600	6.400	6.470	5.931	2,904,850
2022-02-14	6.500	6.620	6.430	6.540	5.995	2,762,720
2022-02-11	6.670	6.670	6.510	6.520	5.976	2,443,600

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.