Jiangsu Zhengdan Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 23.380 | 23.430 | 23.260 | 23.310 | 22.409 | 7,693,800 |
| 2025-07-24 | 23.010 | 23.390 | 23.010 | 23.350 | 22.447 | 10,804,335 |
| 2025-07-23 | 23.310 | 23.360 | 22.970 | 23.000 | 22.111 | 9,904,329 |
| 2025-07-22 | 23.490 | 23.490 | 23.170 | 23.380 | 22.476 | 10,261,936 |
| 2025-07-21 | 23.280 | 23.430 | 23.210 | 23.410 | 22.505 | 9,613,391 |
| 2025-07-18 | 23.200 | 23.350 | 23.060 | 23.290 | 22.389 | 9,773,700 |
| 2025-07-17 | 23.020 | 23.190 | 22.910 | 23.190 | 22.293 | 7,762,029 |
| 2025-07-16 | 22.840 | 23.120 | 22.820 | 23.020 | 22.130 | 7,880,732 |
| 2025-07-15 | 23.010 | 23.070 | 22.650 | 22.870 | 21.986 | 10,886,421 |
| 2025-07-14 | 23.180 | 23.200 | 23.020 | 23.030 | 22.140 | 7,238,138 |
| 2025-07-11 | 23.470 | 23.470 | 23.050 | 23.160 | 22.265 | 10,652,790 |
| 2025-07-10 | 23.160 | 23.480 | 23.160 | 23.240 | 22.341 | 7,936,258 |
| 2025-07-09 | 23.220 | 23.420 | 23.150 | 23.180 | 22.284 | 10,227,999 |
| 2025-07-08 | 22.950 | 23.310 | 22.890 | 23.230 | 22.332 | 9,699,650 |
| 2025-07-07 | 23.260 | 23.280 | 22.900 | 22.970 | 22.082 | 7,546,000 |
| 2025-07-04 | 23.330 | 23.550 | 23.130 | 23.190 | 22.293 | 8,980,487 |
| 2025-07-03 | 23.300 | 23.460 | 23.160 | 23.420 | 22.514 | 10,062,900 |
| 2025-07-02 | 23.790 | 23.790 | 23.230 | 23.320 | 22.418 | 18,980,393 |
| 2025-07-01 | 22.880 | 24.430 | 22.570 | 23.960 | 23.034 | 30,135,923 |
| 2025-06-30 | 22.480 | 23.250 | 22.350 | 22.790 | 21.909 | 12,978,100 |
| 2025-06-27 | 22.440 | 22.650 | 22.370 | 22.460 | 21.592 | 8,504,420 |
| 2025-06-26 | 22.550 | 22.750 | 22.410 | 22.420 | 21.553 | 10,153,120 |
| 2025-06-25 | 22.580 | 22.610 | 22.330 | 22.590 | 21.717 | 11,223,570 |
| 2025-06-24 | 22.080 | 22.580 | 22.020 | 22.510 | 21.640 | 10,028,820 |
| 2025-06-23 | 21.790 | 22.090 | 21.580 | 22.070 | 21.217 | 7,414,395 |
| 2025-06-20 | 22.230 | 22.490 | 22.010 | 22.020 | 21.169 | 7,807,160 |
| 2025-06-19 | 22.180 | 22.820 | 22.000 | 22.350 | 21.486 | 12,238,932 |
| 2025-06-18 | 22.500 | 22.560 | 22.120 | 22.210 | 21.351 | 8,801,400 |
| 2025-06-17 | 22.600 | 22.840 | 22.500 | 22.550 | 21.678 | 8,964,213 |
| 2025-06-16 | 22.540 | 22.650 | 22.430 | 22.570 | 21.697 | 7,142,000 |
| 2025-06-13 | 22.980 | 22.980 | 22.500 | 22.510 | 21.640 | 10,426,147 |
| 2025-06-12 | 23.030 | 23.110 | 22.910 | 22.990 | 22.101 | 6,908,507 |
| 2025-06-11 | 23.060 | 23.220 | 23.000 | 23.130 | 22.236 | 6,242,830 |
| 2025-06-10 | 23.420 | 23.480 | 22.800 | 23.120 | 22.226 | 10,473,500 |
| 2025-06-09 | 23.360 | 23.560 | 23.220 | 23.420 | 22.514 | 10,112,813 |
| 2025-06-06 | 23.190 | 23.850 | 23.120 | 23.410 | 22.505 | 13,449,896 |
| 2025-06-05 | 23.340 | 23.360 | 23.000 | 23.140 | 22.245 | 9,707,737 |
| 2025-06-04 | 23.400 | 23.660 | 23.300 | 23.570 | 22.370 | 8,890,774 |
| 2025-06-03 | 23.630 | 23.730 | 23.040 | 23.500 | 22.304 | 11,962,603 |
| 2025-05-30 | 23.070 | 24.020 | 22.900 | 23.620 | 22.418 | 24,157,660 |
| 2025-05-29 | 22.720 | 23.130 | 22.700 | 23.000 | 21.829 | 8,781,558 |
| 2025-05-28 | 23.160 | 23.340 | 22.720 | 22.780 | 21.620 | 9,998,450 |
| 2025-05-27 | 23.300 | 23.370 | 23.030 | 23.210 | 22.029 | 7,408,410 |
| 2025-05-26 | 23.230 | 23.390 | 22.960 | 23.390 | 22.199 | 7,778,300 |
| 2025-05-23 | 23.460 | 23.550 | 23.220 | 23.230 | 22.048 | 9,808,646 |
| 2025-05-22 | 23.500 | 23.650 | 23.220 | 23.370 | 22.180 | 11,048,441 |
| 2025-05-21 | 23.680 | 23.720 | 23.320 | 23.580 | 22.380 | 11,832,800 |
| 2025-05-20 | 23.650 | 23.850 | 23.570 | 23.680 | 22.475 | 12,603,460 |
| 2025-05-19 | 24.700 | 24.760 | 23.350 | 23.650 | 22.446 | 26,530,904 |
| 2025-05-16 | 25.620 | 25.760 | 25.140 | 25.270 | 23.984 | 12,382,391 |
| 2025-05-15 | 25.600 | 26.130 | 25.550 | 25.760 | 24.449 | 19,017,080 |
| 2025-05-14 | 25.510 | 25.780 | 25.440 | 25.660 | 24.354 | 10,389,128 |
| 2025-05-13 | 25.800 | 25.910 | 25.490 | 25.670 | 24.363 | 12,669,255 |
| 2025-05-12 | 25.400 | 25.750 | 25.380 | 25.630 | 24.325 | 10,296,428 |
| 2025-05-09 | 26.000 | 26.010 | 25.230 | 25.360 | 24.069 | 15,835,328 |
| 2025-05-08 | 25.980 | 26.180 | 25.790 | 26.050 | 24.724 | 13,946,100 |
| 2025-05-07 | 26.330 | 26.550 | 25.780 | 26.080 | 24.752 | 19,971,540 |
| 2025-05-06 | 25.450 | 26.260 | 25.450 | 26.160 | 24.828 | 21,244,964 |
| 2025-04-30 | 25.400 | 25.520 | 25.220 | 25.350 | 24.060 | 15,820,808 |
| 2025-04-29 | 25.080 | 25.630 | 25.010 | 25.310 | 24.022 | 15,181,710 |
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.