Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	26.300	28.400	26.100	27.340	25.558	52,412,600
2024-10-29	26.000	29.140	25.790	27.260	25.484	69,433,046
2024-10-28	24.820	25.880	24.620	25.780	24.100	37,056,447
2024-10-25	24.550	24.860	24.370	24.480	22.885	26,165,812
2024-10-24	24.890	24.970	23.900	24.530	22.932	41,617,045
2024-10-23	26.800	26.800	26.000	26.020	24.324	39,911,132
2024-10-22	26.910	28.270	26.000	26.990	25.231	52,832,568
2024-10-21	26.980	27.650	26.100	26.900	25.147	60,490,478
2024-10-18	26.000	28.420	25.580	27.370	25.586	72,901,210
2024-10-17	25.000	26.870	24.670	26.600	24.867	70,715,655
2024-10-16	28.000	30.990	25.700	25.890	24.203	92,619,691
2024-10-15	24.000	27.890	23.600	26.700	24.960	64,160,463
2024-10-14	23.200	23.990	22.720	23.990	22.427	38,154,607
2024-10-11	22.500	23.950	21.800	23.160	21.651	42,599,440
2024-10-10	22.000	23.440	21.900	22.250	20.800	40,713,167
2024-10-09	25.480	25.600	21.840	21.840	20.417	64,204,526
2024-10-08	28.930	28.930	25.290	27.300	25.521	70,110,998
2024-09-30	22.300	24.400	21.120	24.180	22.604	72,042,537
2024-09-27	18.710	20.880	18.660	20.860	19.501	54,891,675
2024-09-26	18.090	18.330	17.610	18.320	17.126	27,379,614
2024-09-25	17.600	19.200	17.600	17.990	16.818	40,878,753
2024-09-24	16.970	17.670	16.850	17.530	16.388	25,208,364
2024-09-23	16.790	17.090	16.760	16.870	15.771	12,489,700
2024-09-20	17.020	17.150	16.650	16.790	15.696	18,062,540
2024-09-19	17.100	17.480	16.830	17.170	16.051	19,388,201
2024-09-18	16.830	16.970	16.470	16.850	15.752	15,698,040
2024-09-13	17.120	17.270	16.830	16.850	15.752	19,093,168
2024-09-12	17.600	17.950	17.100	17.100	15.986	29,214,897
2024-09-11	18.100	18.200	17.690	17.790	16.631	22,680,641
2024-09-10	18.930	19.070	17.900	18.030	16.855	36,932,209
2024-09-09	18.860	19.880	18.340	18.870	17.640	50,063,352
2024-09-06	17.850	20.850	17.850	19.410	18.145	67,915,003
2024-09-05	17.730	18.060	17.700	17.950	16.780	15,900,631
2024-09-04	17.660	18.100	17.520	17.810	16.649	20,372,570
2024-09-03	17.710	18.190	17.610	17.810	16.649	22,660,473
2024-09-02	18.800	18.940	17.720	17.770	16.612	38,832,025
2024-08-30	18.990	19.720	18.850	19.360	18.098	28,508,171
2024-08-29	18.540	19.250	18.360	19.050	17.809	25,551,470
2024-08-28	18.700	19.100	18.570	18.630	17.416	18,050,290
2024-08-27	18.910	19.300	18.760	18.760	17.538	20,673,905
2024-08-26	18.910	19.100	18.650	18.900	17.668	17,628,526
2024-08-23	19.000	19.310	18.790	18.920	17.687	19,949,249
2024-08-22	19.550	19.930	19.200	19.240	17.986	23,903,141
2024-08-21	19.850	20.100	19.520	19.680	18.398	28,387,262
2024-08-20	19.590	20.650	19.110	19.850	18.557	52,188,366
2024-08-19	19.970	20.190	19.370	19.410	18.145	33,245,276
2024-08-16	20.870	21.100	20.080	20.080	18.772	33,191,521
2024-08-15	20.980	21.360	20.640	20.980	19.613	27,187,962
2024-08-14	21.680	21.750	21.190	21.200	19.819	22,559,114
2024-08-13	21.210	21.750	21.030	21.560	20.155	25,404,379
2024-08-12	21.880	22.090	20.940	21.210	19.828	34,894,225
2024-08-09	21.810	22.870	21.800	22.100	20.660	37,667,472
2024-08-08	23.010	23.270	21.880	21.940	20.510	46,588,469
2024-08-07	24.800	24.850	23.300	23.370	21.847	53,775,355
2024-08-06	25.500	27.880	24.000	25.080	23.446	70,033,036
2024-08-05	30.470	31.510	28.600	29.650	27.718	51,326,929
2024-08-02	28.410	29.980	28.190	29.800	27.858	54,844,193
2024-08-01	27.060	28.460	27.060	28.090	26.260	40,169,889
2024-07-31	26.970	28.480	26.390	27.590	25.792	43,450,261
2024-07-30	27.010	27.630	26.980	27.210	25.437	31,684,756

← NewerPage 9 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.