Jiangsu Zhengdan Chemical Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	6.560	6.600	6.470	6.600	6.050	5,845,062
2021-11-09	6.350	6.620	6.340	6.600	6.050	9,817,552
2021-11-08	6.270	6.390	6.170	6.350	5.821	4,846,772
2021-11-05	6.320	6.390	6.230	6.260	5.738	4,618,010
2021-11-04	6.300	6.370	6.280	6.320	5.793	4,778,816
2021-11-03	6.260	6.320	6.210	6.300	5.775	3,947,453
2021-11-02	6.580	6.580	6.120	6.230	5.711	8,126,969
2021-11-01	6.400	6.610	6.390	6.510	5.967	6,113,000
2021-10-29	6.300	6.490	6.250	6.450	5.912	5,541,102
2021-10-28	6.500	6.670	6.250	6.250	5.729	7,800,120
2021-10-27	6.680	6.700	6.470	6.510	5.967	8,879,920
2021-10-26	6.870	6.940	6.750	6.800	6.233	6,386,509
2021-10-25	6.810	6.850	6.550	6.850	6.279	6,587,220
2021-10-22	6.920	6.990	6.660	6.700	6.141	13,056,282
2021-10-21	7.000	7.080	6.980	7.000	6.416	6,651,716
2021-10-20	7.140	7.150	7.010	7.030	6.444	7,641,970
2021-10-19	7.170	7.280	7.120	7.170	6.572	7,200,580
2021-10-18	7.140	7.210	7.060	7.180	6.581	6,199,810
2021-10-15	7.220	7.220	7.020	7.090	6.499	6,359,300
2021-10-14	7.100	7.230	6.980	7.150	6.554	6,999,860

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.