Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.810	25.830	25.090	25.160	23.879	19,037,790
2025-04-25	26.100	26.240	25.700	25.890	24.572	19,031,230
2025-04-24	27.380	27.440	26.100	26.130	24.800	27,860,199
2025-04-23	27.340	27.560	27.100	27.350	25.958	22,108,259
2025-04-22	28.100	28.160	27.310	27.310	25.920	33,408,353
2025-04-21	28.800	29.500	28.460	28.590	27.135	41,468,773
2025-04-18	27.460	28.980	26.800	28.820	27.353	47,436,430
2025-04-17	27.700	29.570	27.250	27.950	26.527	44,718,213
2025-04-16	29.180	30.990	28.470	28.510	27.059	67,594,765
2025-04-15	28.500	29.000	28.110	28.690	27.230	30,842,675
2025-04-14	28.350	28.850	28.070	28.450	27.002	29,733,370
2025-04-11	28.470	29.030	27.970	28.020	26.594	38,359,490
2025-04-10	27.300	28.980	27.300	28.470	27.021	55,755,081
2025-04-09	27.560	27.980	23.600	27.470	26.072	46,755,022
2025-04-08	26.520	28.480	26.400	28.000	26.575	56,733,014
2025-04-07	26.000	28.880	22.050	27.330	25.939	54,851,644
2025-04-03	26.000	28.580	25.900	27.340	25.948	42,725,523
2025-04-02	26.160	26.730	26.140	26.250	24.914	16,704,500
2025-04-01	26.190	27.010	26.020	26.370	25.028	23,634,311
2025-03-31	25.890	26.580	25.290	26.190	24.857	20,583,419
2025-03-28	27.100	27.270	25.880	25.890	24.572	36,439,643
2025-03-27	27.020	28.920	27.020	27.570	26.167	53,464,303
2025-03-26	27.890	28.200	27.180	27.180	25.797	38,209,753
2025-03-25	26.860	27.980	26.330	27.820	26.404	51,470,599
2025-03-24	25.440	27.400	25.140	26.940	25.569	46,866,028
2025-03-21	25.260	25.600	25.060	25.250	23.965	12,046,656
2025-03-20	26.100	26.100	25.420	25.440	24.145	17,345,064
2025-03-19	25.840	26.630	25.670	26.130	24.800	25,116,263
2025-03-18	25.700	25.940	25.620	25.800	24.487	12,660,142
2025-03-17	26.080	26.100	25.650	25.740	24.430	19,931,645
2025-03-14	26.310	26.350	25.820	26.100	24.771	23,044,319
2025-03-13	25.830	26.470	25.450	26.300	24.961	34,630,242
2025-03-12	25.110	26.120	25.100	25.780	24.468	24,434,444
2025-03-11	25.100	25.220	24.800	25.190	23.908	12,296,384
2025-03-10	25.060	25.430	24.900	25.380	24.088	13,392,734
2025-03-07	25.030	25.470	24.850	25.020	23.746	13,727,233
2025-03-06	24.730	25.250	24.700	25.190	23.908	14,631,476
2025-03-05	24.880	25.040	24.360	24.770	23.509	14,006,895
2025-03-04	24.980	25.000	24.710	24.980	23.708	10,724,271
2025-03-03	24.720	25.850	24.710	25.080	23.803	17,222,356
2025-02-28	25.350	25.440	24.680	24.720	23.462	15,205,124
2025-02-27	25.300	25.680	24.800	25.360	24.069	18,477,651
2025-02-26	25.270	25.420	25.190	25.290	24.003	14,233,426
2025-02-25	25.510	25.720	25.170	25.270	23.984	15,662,378
2025-02-24	25.970	26.260	25.630	25.700	24.392	22,628,329
2025-02-21	25.520	25.830	25.260	25.670	24.363	19,479,892
2025-02-20	25.490	25.680	25.170	25.560	24.259	15,815,951
2025-02-19	25.170	25.500	25.080	25.480	24.183	15,956,580
2025-02-18	26.180	26.190	25.180	25.190	23.908	23,155,369
2025-02-17	25.920	26.190	25.600	26.180	24.847	23,881,917
2025-02-14	26.980	26.990	26.120	26.220	24.885	31,209,828
2025-02-13	26.000	27.500	25.760	27.200	25.815	55,923,776
2025-02-12	25.820	26.100	25.700	26.100	24.771	17,608,031
2025-02-11	26.560	26.560	25.870	25.890	24.572	24,787,177
2025-02-10	26.410	26.650	26.140	26.630	25.275	28,989,345
2025-02-07	26.450	26.940	26.120	26.510	25.161	32,151,736
2025-02-06	25.960	26.460	25.700	26.450	25.104	25,665,242
2025-02-05	27.090	27.120	25.400	25.950	24.629	29,007,661
2025-01-27	27.400	28.100	27.130	27.210	25.825	22,194,715
2025-01-24	26.660	27.350	26.550	27.340	25.948	24,713,485

← NewerPage 7 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.