Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.220	21.300	20.770	21.210	20.663	20,736,253
2026-01-20	20.160	21.980	20.160	21.480	20.926	30,930,967
2026-01-19	20.680	20.680	20.000	20.360	19.835	17,703,750
2026-01-16	20.550	21.900	20.230	21.000	20.459	28,954,463
2026-01-15	19.280	22.040	19.140	20.810	20.273	38,083,486
2026-01-14	19.230	19.640	19.090	19.320	18.822	14,822,066
2026-01-13	18.820	20.240	18.780	19.450	18.949	23,484,519
2026-01-12	18.790	18.800	18.420	18.800	18.315	10,415,851
2026-01-09	18.320	18.630	18.300	18.570	18.091	8,562,802
2026-01-08	18.110	18.460	18.110	18.350	17.877	7,073,462
2026-01-07	18.400	18.420	18.160	18.170	17.702	7,046,132
2026-01-06	18.050	18.480	18.000	18.400	17.926	10,588,464
2026-01-05	17.710	18.070	17.710	18.030	17.565	7,836,302
2025-12-31	17.900	17.900	17.640	17.650	17.195	3,921,098
2025-12-30	17.730	17.950	17.720	17.800	17.341	4,181,378
2025-12-29	17.800	17.930	17.670	17.790	17.331	3,797,650
2025-12-26	17.830	17.940	17.740	17.800	17.341	4,536,100
2025-12-25	17.790	17.850	17.610	17.830	17.370	4,956,644
2025-12-24	17.560	18.150	17.200	17.790	17.331	7,512,528
2025-12-23	17.830	17.850	17.500	17.520	17.068	4,419,770
2025-12-22	17.830	17.970	17.780	17.810	17.351	3,836,200
2025-12-19	17.750	17.860	17.680	17.790	17.331	3,702,792
2025-12-18	17.730	17.870	17.660	17.670	17.214	2,658,249
2025-12-17	17.760	17.860	17.420	17.760	17.302	3,626,593
2025-12-16	18.200	18.200	17.730	17.780	17.322	4,075,818
2025-12-15	18.400	18.400	18.180	18.230	17.760	2,445,170
2025-12-12	18.150	18.310	18.130	18.190	17.721	2,734,838
2025-12-11	18.510	18.510	18.170	18.190	17.721	3,760,168
2025-12-10	18.160	18.850	18.060	18.520	18.042	6,183,527
2025-12-09	18.310	18.390	18.130	18.160	17.692	3,099,889
2025-12-08	18.300	18.450	18.290	18.390	17.916	3,697,324
2025-12-05	18.210	18.360	18.080	18.320	17.848	3,238,189
2025-12-04	18.390	18.440	18.210	18.220	17.750	3,014,123
2025-12-03	18.600	18.600	18.350	18.410	17.935	3,801,035
2025-12-02	18.830	18.830	18.590	18.600	18.120	3,570,592
2025-12-01	18.660	18.840	18.590	18.830	18.344	3,797,509
2025-11-28	18.450	18.650	18.440	18.610	18.130	2,532,757
2025-11-27	18.630	18.730	18.480	18.560	18.081	3,994,885
2025-11-26	18.810	18.870	18.620	18.630	18.150	4,686,307
2025-11-25	18.730	18.970	18.690	18.810	18.325	5,680,660
2025-11-24	19.080	19.280	18.500	18.800	18.315	8,679,065
2025-11-21	19.800	19.890	19.080	19.200	18.705	12,530,900
2025-11-20	19.300	20.650	19.300	20.180	19.660	22,274,122
2025-11-19	19.400	19.540	19.030	19.110	18.617	4,472,581
2025-11-18	19.670	19.740	19.340	19.390	18.890	5,084,939
2025-11-17	20.010	20.040	19.690	19.710	19.202	4,352,641
2025-11-14	20.110	20.150	19.900	19.900	19.387	5,886,751
2025-11-13	19.990	20.460	19.960	20.240	19.718	7,790,993
2025-11-12	20.170	20.250	19.840	19.860	19.348	5,112,111
2025-11-11	20.070	20.350	20.000	20.140	19.621	5,888,639
2025-11-10	20.020	20.150	19.900	20.070	19.553	7,207,750
2025-11-07	19.630	20.680	19.570	20.220	19.699	14,437,840
2025-11-06	19.480	19.780	19.450	19.690	19.182	5,793,881
2025-11-05	19.430	19.630	19.320	19.550	19.046	4,362,739
2025-11-04	19.750	19.750	19.490	19.520	19.017	4,562,070
2025-11-03	19.780	19.820	19.510	19.730	19.221	5,889,806
2025-10-31	19.730	19.840	19.700	19.770	19.260	5,350,081
2025-10-30	19.780	19.950	19.640	19.710	19.202	6,926,044
2025-10-29	20.340	20.350	19.420	19.840	19.328	18,249,239
2025-10-28	21.200	21.200	20.200	20.360	19.835	26,556,691

← NewerPage 4 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.