Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.740	6.740	6.610	6.680	6.123	3,243,033
2022-02-09	6.680	6.740	6.630	6.710	6.151	3,676,110
2022-02-08	6.550	6.690	6.550	6.680	6.123	3,322,696
2022-02-07	6.550	6.660	6.500	6.590	6.041	4,117,920
2022-01-28	6.320	6.500	6.320	6.410	5.876	4,215,033
2022-01-27	6.350	6.480	6.250	6.280	5.756	3,809,750
2022-01-26	6.270	6.410	6.270	6.350	5.821	3,027,265
2022-01-25	6.480	6.610	6.250	6.250	5.729	5,817,520
2022-01-24	6.820	6.890	6.560	6.600	6.050	8,166,949
2022-01-21	6.610	6.640	6.480	6.560	6.013	4,087,670
2022-01-20	7.010	7.040	6.560	6.590	6.041	9,391,190
2022-01-19	6.950	7.050	6.900	7.010	6.425	3,636,489
2022-01-18	7.270	7.300	6.930	6.930	6.352	7,867,733
2022-01-17	7.050	7.240	7.050	7.230	6.627	4,824,074
2022-01-14	7.160	7.210	7.040	7.050	6.462	4,809,160
2022-01-13	7.270	7.310	7.160	7.180	6.581	4,143,150
2022-01-12	7.250	7.350	7.180	7.270	6.664	4,730,480
2022-01-11	7.190	7.450	7.170	7.230	6.627	7,865,310
2022-01-10	7.030	7.190	7.020	7.150	6.554	5,046,640
2022-01-07	7.210	7.240	7.010	7.020	6.435	5,657,090
2022-01-06	7.230	7.250	7.100	7.210	6.609	5,510,070
2022-01-05	7.190	7.270	7.110	7.250	6.645	8,649,710
2022-01-04	7.020	7.280	6.980	7.190	6.590	10,130,352
2021-12-31	7.000	7.050	6.920	7.000	6.416	4,100,600
2021-12-30	7.100	7.100	6.950	6.960	6.380	4,821,410
2021-12-29	6.920	7.100	6.860	7.000	6.416	6,585,038
2021-12-28	6.820	6.960	6.790	6.940	6.361	4,200,090
2021-12-27	6.750	6.870	6.700	6.830	6.260	3,792,950
2021-12-24	6.980	7.050	6.760	6.770	6.205	6,073,550
2021-12-23	7.050	7.070	6.970	6.980	6.398	6,976,370
2021-12-22	6.850	7.150	6.810	7.100	6.508	11,735,373
2021-12-21	6.740	6.860	6.740	6.850	6.279	4,596,159
2021-12-20	6.940	6.960	6.700	6.740	6.178	5,237,650
2021-12-17	6.990	6.990	6.860	6.880	6.306	4,424,640
2021-12-16	6.870	6.980	6.840	6.970	6.389	4,867,256
2021-12-15	6.960	6.990	6.860	6.870	6.297	4,851,290
2021-12-14	6.940	6.980	6.830	6.970	6.389	5,533,480
2021-12-13	6.860	7.010	6.860	6.940	6.361	5,380,700
2021-12-10	6.750	7.080	6.730	6.870	6.297	7,555,650
2021-12-09	6.790	6.830	6.720	6.750	6.187	4,432,630
2021-12-08	6.750	6.820	6.690	6.800	6.233	4,611,210
2021-12-07	6.890	6.940	6.650	6.740	6.178	5,565,079
2021-12-06	7.100	7.140	6.840	6.880	6.306	6,774,296
2021-12-03	7.110	7.140	7.020	7.110	6.517	5,196,280
2021-12-02	7.090	7.170	6.970	7.090	6.499	7,481,780
2021-12-01	6.950	7.150	6.950	7.130	6.535	9,311,748
2021-11-30	6.820	7.050	6.810	6.930	6.352	9,179,192
2021-11-29	6.760	6.820	6.690	6.750	6.187	5,033,490
2021-11-26	6.800	6.940	6.790	6.890	6.315	5,639,203
2021-11-25	6.840	6.880	6.780	6.820	6.251	5,009,996
2021-11-24	6.920	6.920	6.780	6.840	6.270	6,024,599
2021-11-23	6.860	7.000	6.780	6.890	6.315	8,642,169
2021-11-22	6.830	6.930	6.700	6.800	6.233	7,471,454
2021-11-19	6.680	6.880	6.590	6.870	6.297	8,125,550
2021-11-18	6.720	6.780	6.620	6.630	6.077	5,166,833
2021-11-17	6.610	6.740	6.570	6.720	6.160	5,486,290
2021-11-16	6.770	6.770	6.590	6.610	6.059	5,355,133
2021-11-15	6.690	6.810	6.610	6.760	6.196	6,545,172
2021-11-12	6.610	6.670	6.500	6.640	6.086	5,251,580
2021-11-11	6.630	6.640	6.580	6.610	6.059	5,561,830

← NewerPage 20 of 21 · 1,220 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.