Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.120	22.190	21.910	22.150	21.579	8,134,878
2025-10-24	22.150	22.280	22.070	22.110	21.540	5,776,317
2025-10-23	22.360	22.510	21.990	22.200	21.628	5,965,538
2025-10-22	22.220	22.610	22.140	22.510	21.930	8,804,269
2025-10-21	22.300	22.390	22.130	22.300	21.725	7,385,811
2025-10-20	22.460	22.710	22.260	22.390	21.813	11,517,443
2025-10-17	21.770	22.860	21.440	22.600	22.017	18,793,464
2025-10-16	22.080	22.080	21.720	21.760	21.199	6,796,841
2025-10-15	21.980	22.190	21.860	22.130	21.559	5,940,450
2025-10-14	22.180	22.300	21.840	21.980	21.413	7,150,843
2025-10-13	21.770	22.160	21.650	22.120	21.550	7,511,359
2025-10-10	22.050	22.450	21.890	22.340	21.764	10,370,281
2025-10-09	21.700	22.330	21.700	22.120	21.550	10,442,201
2025-09-30	21.770	21.880	21.660	21.700	21.140	6,430,850
2025-09-29	21.820	21.860	21.470	21.790	21.228	5,976,100
2025-09-26	22.130	22.130	21.810	21.820	21.257	5,932,062
2025-09-25	22.410	22.410	22.120	22.130	21.559	6,481,275
2025-09-24	22.350	22.790	22.330	22.690	21.813	8,799,893
2025-09-23	22.410	22.410	21.850	22.300	21.438	8,594,609
2025-09-22	22.490	22.530	22.190	22.420	21.553	7,109,430
2025-09-19	22.760	22.790	22.480	22.530	21.659	7,328,227
2025-09-18	22.850	23.060	22.630	22.760	21.880	9,511,444
2025-09-17	22.890	22.960	22.800	22.880	21.995	6,549,016
2025-09-16	23.120	23.130	22.660	22.860	21.976	8,445,333
2025-09-15	23.020	23.130	22.930	22.960	22.072	6,986,427
2025-09-12	23.280	23.280	23.010	23.050	22.159	8,617,623
2025-09-11	23.060	23.350	22.820	23.260	22.361	9,526,548
2025-09-10	23.130	23.220	23.020	23.070	22.178	5,759,533
2025-09-09	23.550	23.560	23.080	23.150	22.255	9,125,604
2025-09-08	23.520	23.700	23.320	23.560	22.649	8,984,319
2025-09-05	23.160	23.520	23.080	23.510	22.601	9,960,232
2025-09-04	23.130	23.240	22.760	23.200	22.303	10,546,652
2025-09-03	23.520	23.600	23.060	23.070	22.178	10,268,128
2025-09-02	24.030	24.030	23.300	23.450	22.543	14,287,139
2025-09-01	24.110	24.210	23.900	24.030	23.101	13,019,420
2025-08-29	24.630	24.630	24.120	24.180	23.245	16,953,297
2025-08-28	24.390	24.790	23.960	24.650	23.697	23,386,299
2025-08-27	24.990	25.130	24.290	24.330	23.389	29,266,849
2025-08-26	24.190	25.850	23.950	25.160	24.187	46,764,559
2025-08-25	23.720	24.150	23.720	24.070	23.139	22,923,437
2025-08-22	23.570	23.680	23.420	23.670	22.755	13,351,297
2025-08-21	23.760	23.870	23.500	23.620	22.707	14,330,136
2025-08-20	23.310	23.770	23.130	23.760	22.841	18,681,878
2025-08-19	23.550	23.550	23.200	23.350	22.447	13,010,786
2025-08-18	23.200	23.640	23.190	23.500	22.591	18,933,281
2025-08-15	23.200	23.290	23.160	23.280	22.380	9,010,326
2025-08-14	23.470	23.490	23.120	23.200	22.303	12,115,700
2025-08-13	23.300	23.680	23.300	23.470	22.563	16,366,835
2025-08-12	23.300	23.330	23.180	23.280	22.380	8,189,500
2025-08-11	23.190	23.340	23.130	23.280	22.380	7,768,600
2025-08-08	23.480	23.480	23.180	23.190	22.293	9,888,161
2025-08-07	23.430	23.630	23.370	23.430	22.524	12,205,600
2025-08-06	23.430	23.440	23.200	23.380	22.476	12,147,849
2025-08-05	23.490	23.560	23.310	23.430	22.524	10,682,554
2025-08-04	23.730	23.730	22.850	23.450	22.543	14,730,801
2025-08-01	24.010	24.640	23.870	23.880	22.957	26,439,939
2025-07-31	24.110	24.120	23.420	23.650	22.736	18,573,070
2025-07-30	23.510	24.620	23.450	24.110	23.178	33,326,736
2025-07-29	23.490	23.590	23.130	23.520	22.611	11,034,117
2025-07-28	23.400	23.640	23.260	23.500	22.591	10,875,954

← NewerPage 5 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.