Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.010	14.430	13.950	14.350	14.350	6,811,579
2026-07-22	13.920	14.170	13.860	14.040	14.040	7,482,022
2026-07-21	13.820	14.250	13.560	14.030	14.030	8,275,817
2026-07-20	13.750	14.170	13.520	13.820	13.820	7,646,191
2026-07-17	14.410	14.550	13.700	13.750	13.750	8,335,451
2026-07-16	14.060	14.720	13.880	14.390	14.390	9,164,658
2026-07-15	14.040	14.180	13.880	14.010	14.010	5,624,300
2026-07-14	13.900	14.200	13.800	14.090	14.090	5,908,170
2026-07-13	14.570	14.850	13.900	13.900	13.900	8,109,072
2026-07-10	14.400	14.820	14.330	14.570	14.570	8,134,310
2026-07-09	14.510	14.560	14.090	14.430	14.430	7,883,029
2026-07-08	14.980	14.980	14.500	14.580	14.580	7,359,851
2026-07-07	15.550	15.660	14.950	14.960	14.960	8,863,666
2026-07-06	16.170	16.380	15.420	15.500	15.500	10,931,355
2026-07-03	16.800	16.950	16.200	16.200	16.200	15,975,530
2026-07-02	15.520	17.200	15.400	16.640	16.640	21,091,787
2026-07-01	15.300	15.850	14.940	15.710	15.710	14,642,232
2026-06-30	15.270	15.490	14.950	15.380	15.380	11,476,649
2026-06-29	16.190	16.450	15.000	15.270	15.270	12,665,397
2026-06-26	16.400	16.690	15.810	16.000	16.000	13,885,035
2026-06-25	16.830	17.080	16.300	16.410	16.410	17,475,883
2026-06-24	17.750	18.180	16.600	16.970	16.970	25,240,070
2026-06-23	17.900	18.140	17.380	17.820	17.820	20,144,623
2026-06-22	18.890	19.080	17.410	17.710	17.710	27,831,881
2026-06-18	18.710	19.100	18.320	18.400	18.400	26,409,619
2026-06-17	18.260	19.970	18.260	19.390	18.890	35,975,793
2026-06-16	17.740	18.750	17.500	18.630	18.150	29,550,733
2026-06-15	16.550	17.980	16.350	17.870	17.409	27,118,431
2026-06-12	16.180	17.590	15.940	16.880	16.445	24,464,862
2026-06-11	16.180	17.200	15.880	16.880	16.445	25,720,652
2026-06-10	14.220	16.830	14.000	16.060	15.646	19,515,445
2026-06-09	14.270	14.330	14.030	14.220	13.853	4,262,881
2026-06-08	14.600	14.800	14.130	14.170	13.805	7,230,062
2026-06-05	15.130	15.190	14.620	14.830	14.448	7,136,002
2026-06-04	15.610	15.810	15.110	15.130	14.740	6,853,481
2026-06-03	15.450	16.020	15.330	15.590	15.188	11,207,462
2026-06-02	15.460	15.560	15.100	15.150	14.759	4,857,850
2026-06-01	15.100	15.480	15.060	15.410	15.013	4,333,330
2026-05-29	15.330	15.550	15.100	15.150	14.759	5,878,400
2026-05-28	15.580	15.620	15.230	15.340	14.944	4,497,027
2026-05-27	16.010	16.150	15.410	15.520	15.120	7,577,872
2026-05-26	15.830	16.190	15.780	16.060	15.646	9,185,970
2026-05-25	15.710	15.820	15.480	15.820	15.412	7,609,787
2026-05-22	15.360	15.930	15.220	15.700	15.295	9,021,600
2026-05-21	15.740	15.890	15.300	15.360	14.964	8,236,800
2026-05-20	15.880	15.880	15.480	15.780	15.373	7,318,100
2026-05-19	16.160	16.340	15.650	15.890	15.480	9,923,938
2026-05-18	16.560	16.720	16.180	16.200	15.782	8,014,727
2026-05-15	16.520	16.970	16.510	16.670	16.240	8,619,029
2026-05-14	16.900	16.990	16.520	16.520	16.094	9,967,580
2026-05-13	17.010	17.190	16.850	16.970	16.532	7,093,393
2026-05-12	17.600	17.600	16.890	16.990	16.552	13,887,828
2026-05-11	17.800	17.990	17.520	17.570	17.117	13,284,157
2026-05-08	17.840	17.950	17.700	17.800	17.341	7,357,134
2026-05-07	17.810	17.860	17.590	17.840	17.380	9,108,151
2026-05-06	17.500	18.060	17.450	17.710	17.253	10,178,927
2026-04-30	17.690	17.750	17.410	17.500	17.049	9,340,449
2026-04-29	17.350	17.780	17.310	17.660	17.205	8,966,388
2026-04-28	18.490	18.490	17.330	17.450	17.000	27,787,684
2026-04-27	19.190	19.780	18.810	19.590	19.085	12,789,499

← NewerPage 2 of 2 · 120 trading days

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.