Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.420	19.780	19.190	19.280	18.783	12,273,173
2026-04-23	19.980	20.600	19.610	19.670	19.163	18,427,960
2026-04-22	19.530	19.970	19.520	19.820	19.309	17,203,744
2026-04-21	18.700	20.030	18.420	19.780	19.270	30,794,516
2026-04-20	18.760	18.850	18.650	18.700	18.218	9,019,044
2026-04-17	18.880	18.930	18.650	18.860	18.374	9,102,170
2026-04-16	18.660	18.920	18.310	18.880	18.393	10,220,311
2026-04-15	18.980	18.980	18.570	18.680	18.198	10,254,393
2026-04-14	18.850	18.980	18.640	18.980	18.491	9,643,448
2026-04-13	18.810	19.040	18.590	18.890	18.403	10,139,373
2026-04-10	18.990	19.160	18.830	18.880	18.393	11,201,119
2026-04-09	19.300	19.310	18.800	18.900	18.413	15,158,134
2026-04-08	18.740	19.500	18.740	19.480	18.978	17,667,731
2026-04-07	18.650	19.140	18.420	19.050	18.559	11,800,683
2026-04-03	19.360	19.390	18.600	18.620	18.140	12,109,017
2026-04-02	20.070	20.160	19.080	19.200	18.705	21,253,487
2026-04-01	20.370	20.820	20.110	20.180	19.660	20,622,851
2026-03-31	20.580	20.970	19.920	20.040	19.523	21,300,467
2026-03-30	21.300	21.830	20.680	20.770	20.234	27,835,472
2026-03-27	20.190	21.590	20.090	21.260	20.712	35,380,501
2026-03-26	20.280	21.010	19.970	20.390	19.864	29,312,709
2026-03-25	20.150	20.730	20.020	20.350	19.825	28,980,632
2026-03-24	21.020	21.500	19.400	20.790	20.254	42,901,210
2026-03-23	21.000	22.850	20.900	21.800	21.238	38,485,263
2026-03-20	22.700	22.860	21.650	21.650	21.092	50,892,112
2026-03-19	23.960	25.840	23.540	24.090	23.469	67,792,255
2026-03-18	22.960	24.180	22.430	23.220	22.621	51,255,587
2026-03-17	22.020	23.880	21.780	23.130	22.534	54,059,952
2026-03-16	22.390	23.150	21.570	22.530	21.949	50,027,426
2026-03-13	22.730	23.550	22.080	22.340	21.764	63,514,415
2026-03-12	21.000	21.050	20.380	20.540	20.010	20,193,453
2026-03-11	19.690	20.900	19.580	20.890	20.351	33,467,095
2026-03-10	19.740	19.930	19.530	19.580	19.075	11,318,993
2026-03-09	20.300	20.340	19.710	19.870	19.358	15,803,835
2026-03-06	18.380	20.840	18.280	20.380	19.855	28,723,868
2026-03-05	18.670	18.770	18.290	18.380	17.906	5,896,750
2026-03-04	18.440	18.830	18.380	18.450	17.974	6,181,920
2026-03-03	19.560	19.670	18.500	18.560	18.081	12,105,582
2026-03-02	19.820	19.910	19.180	19.360	18.861	11,371,488
2026-02-27	20.030	20.240	19.870	19.970	19.455	8,153,900
2026-02-26	20.370	20.570	20.010	20.090	19.572	10,466,295
2026-02-25	20.350	20.650	20.210	20.370	19.845	11,188,182
2026-02-24	19.930	20.420	19.840	20.330	19.806	12,250,071
2026-02-13	19.930	20.090	19.600	19.610	19.104	7,253,100
2026-02-12	20.050	20.200	19.850	20.000	19.484	8,990,269
2026-02-11	20.370	20.830	20.270	20.280	19.757	8,954,228
2026-02-10	20.790	20.860	20.370	20.420	19.893	12,577,021
2026-02-09	20.370	21.120	20.030	20.910	20.371	22,599,902
2026-02-06	19.660	20.400	19.510	20.040	19.523	13,555,775
2026-02-05	20.390	20.860	19.760	19.760	19.251	14,604,932
2026-02-04	20.630	21.410	20.100	20.620	20.088	15,039,137
2026-02-03	20.500	21.080	20.500	20.790	20.254	16,456,118
2026-02-02	20.730	21.730	20.380	20.670	20.137	20,297,906
2026-01-30	20.190	21.360	19.850	21.200	20.653	28,868,684
2026-01-29	20.100	20.700	20.000	20.420	19.893	15,647,985
2026-01-28	19.800	20.630	19.800	20.290	19.767	16,314,271
2026-01-27	20.000	20.180	19.640	19.870	19.358	10,623,151
2026-01-26	20.500	20.610	20.030	20.060	19.543	14,470,503
2026-01-23	20.730	20.850	20.420	20.590	20.059	14,861,974
2026-01-22	21.350	21.360	20.570	20.660	20.127	17,348,398

← NewerPage 3 of 5 · 242 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.