Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.040	28.360	26.870	26.880	25.512	33,632,986
2025-01-22	29.000	29.000	27.580	27.680	26.271	37,053,701
2025-01-21	29.150	29.400	28.340	28.980	27.505	38,598,636
2025-01-20	28.560	29.870	28.080	29.130	27.647	54,605,105
2025-01-17	27.920	28.990	27.020	27.830	26.413	53,966,143
2025-01-16	28.010	28.190	27.380	27.810	26.394	61,374,667
2025-01-15	26.080	31.150	26.080	28.970	27.495	82,242,719
2025-01-14	26.560	27.780	26.200	26.650	25.293	79,562,348
2025-01-13	25.300	25.860	24.800	25.600	24.297	28,116,625
2025-01-10	25.100	26.480	24.720	25.970	24.648	46,499,362
2025-01-09	25.200	25.430	24.720	24.990	23.718	26,339,571
2025-01-08	25.600	25.900	24.550	25.390	24.098	33,455,793
2025-01-07	25.810	26.060	24.750	25.990	24.667	40,330,419
2025-01-06	24.010	26.240	23.880	26.060	24.734	45,357,213
2025-01-03	25.530	26.210	24.320	24.410	23.168	39,309,327
2025-01-02	24.970	26.900	24.970	25.510	24.212	51,117,155
2024-12-31	23.810	25.500	23.700	24.840	23.576	41,071,173
2024-12-30	24.030	24.310	23.600	23.650	22.446	18,168,270
2024-12-27	25.060	25.150	23.910	24.060	22.835	31,805,305
2024-12-26	25.090	25.730	24.820	25.260	23.974	30,254,549
2024-12-25	25.380	26.260	25.060	25.500	24.202	42,417,225
2024-12-24	25.250	25.680	24.650	25.230	23.946	45,056,581
2024-12-23	22.390	26.510	22.000	25.770	24.458	64,291,410
2024-12-20	21.660	22.480	21.650	22.310	21.174	10,059,492
2024-12-19	21.640	21.870	21.520	21.730	20.624	7,194,200
2024-12-18	21.880	22.100	21.780	21.850	20.738	7,220,610
2024-12-17	22.250	22.580	21.860	21.880	20.766	9,843,400
2024-12-16	22.470	23.000	22.150	22.300	21.165	12,379,804
2024-12-13	22.800	23.190	22.570	22.610	21.459	16,424,310
2024-12-12	22.810	23.000	22.650	22.950	21.782	9,971,659
2024-12-11	22.600	22.960	22.550	22.890	21.725	9,917,900
2024-12-10	23.100	23.210	22.530	22.550	21.402	14,347,329
2024-12-09	22.810	22.880	22.280	22.520	21.374	10,086,254
2024-12-06	22.800	22.930	22.410	22.910	21.744	11,819,117
2024-12-05	22.460	22.930	22.450	22.700	21.545	9,890,050
2024-12-04	22.720	22.830	22.500	22.530	21.383	10,651,000
2024-12-03	22.860	23.100	22.600	22.880	21.715	13,475,047
2024-12-02	22.410	23.090	22.350	22.820	21.658	13,774,894
2024-11-29	22.290	22.650	21.950	22.440	21.298	14,768,400
2024-11-28	22.700	22.780	22.180	22.190	21.061	12,760,953
2024-11-27	22.640	22.810	21.780	22.800	21.639	18,856,137
2024-11-26	23.600	23.800	22.600	22.640	21.488	17,012,047
2024-11-25	24.000	24.520	23.320	23.910	22.693	15,845,400
2024-11-22	25.000	25.030	23.620	23.630	22.427	19,652,089
2024-11-21	25.000	25.800	24.640	25.150	23.870	22,994,834
2024-11-20	24.340	26.170	24.130	25.330	24.041	29,635,802
2024-11-19	23.290	24.260	23.290	24.260	23.025	15,446,120
2024-11-18	24.870	24.980	23.280	23.380	22.190	20,457,221
2024-11-15	24.880	25.900	24.150	25.050	23.775	26,924,126
2024-11-14	26.300	26.300	24.980	25.000	23.727	19,707,157
2024-11-13	26.250	27.000	26.080	26.620	24.885	19,011,410
2024-11-12	27.300	27.650	26.200	26.580	24.848	30,006,296
2024-11-11	26.490	27.500	26.200	27.400	25.615	32,776,358
2024-11-08	27.000	27.360	26.330	26.580	24.848	36,572,652
2024-11-07	25.450	27.510	25.090	26.920	25.166	43,820,534
2024-11-06	26.000	26.660	25.570	25.860	24.175	33,082,654
2024-11-05	25.800	26.580	25.520	26.250	24.539	32,216,593
2024-11-04	26.200	26.540	25.060	25.870	24.184	33,198,605
2024-11-01	26.700	28.180	26.600	26.700	24.960	47,929,231
2024-10-31	27.200	27.340	26.600	26.940	25.185	40,009,819

← NewerPage 8 of 21 · 1,219 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.