Jiangsu Zhengdan Chemical Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.100	12.470	11.770	12.430	12.430	4,834,354
2026-10-22	12.400	12.560	12.200	12.210	12.210	2,771,855
2026-10-21	12.660	12.680	12.350	12.440	12.440	3,760,670
2026-10-20	12.540	12.650	12.470	12.590	12.590	2,254,918
2026-10-19	12.430	12.630	12.400	12.570	12.570	2,485,200
2026-10-16	12.600	12.710	12.370	12.490	12.490	3,148,659
2026-10-15	12.900	12.900	12.460	12.480	12.480	4,071,500
2026-10-14	13.040	13.230	12.880	12.980	12.980	2,774,267
2026-10-13	12.930	13.110	12.780	12.970	12.970	3,668,331
2026-10-12	13.290	13.300	13.030	13.060	13.060	2,986,700
2026-10-09	13.200	13.330	13.050	13.280	13.280	4,643,020
2026-10-08	13.000	13.200	12.980	13.190	13.190	3,196,650
2026-09-30	12.930	13.110	12.900	12.990	12.990	2,501,409
2026-09-29	13.000	13.050	12.880	12.880	12.880	2,617,494
2026-09-28	13.490	13.500	12.970	12.980	12.980	4,536,502
2026-09-24	13.670	13.670	13.380	13.420	13.420	2,829,800
2026-09-23	13.670	13.780	13.660	13.680	13.680	2,474,344
2026-09-22	13.860	13.930	13.670	13.700	13.700	3,753,207
2026-09-21	13.720	13.950	13.700	13.910	13.910	3,946,158
2026-09-18	13.680	13.780	13.680	13.720	13.720	2,968,413
2026-09-17	13.600	13.830	13.590	13.640	13.640	3,312,800
2026-09-16	13.550	13.740	13.420	13.690	13.690	3,218,699
2026-09-15	13.560	13.630	13.420	13.600	13.600	2,929,499
2026-09-14	13.440	13.650	13.230	13.610	13.610	3,965,395
2026-09-11	13.500	13.540	13.120	13.330	13.330	5,114,200
2026-09-10	13.810	13.830	13.520	13.540	13.540	4,759,807
2026-09-09	14.050	14.150	13.830	13.850	13.850	4,089,800
2026-09-08	14.000	14.160	13.940	14.050	14.050	3,083,700
2026-09-07	14.030	14.080	13.920	13.970	13.970	3,165,695
2026-09-04	14.180	14.300	13.920	14.020	14.020	4,758,544
2026-09-03	14.190	14.300	14.010	14.090	14.090	4,725,000
2026-09-02	14.490	14.540	14.110	14.190	14.190	6,238,000
2026-09-01	14.450	14.640	14.290	14.540	14.540	7,021,000
2026-08-31	14.350	14.500	14.160	14.400	14.400	5,042,306
2026-08-28	14.110	14.580	14.050	14.490	14.490	8,312,446
2026-08-27	13.970	14.080	13.880	14.080	14.080	3,961,300
2026-08-26	13.840	14.120	13.810	13.980	13.980	4,774,523
2026-08-25	13.730	14.020	13.700	13.930	13.930	4,779,100
2026-08-24	13.900	13.970	13.650	13.740	13.740	4,998,496
2026-08-21	14.070	14.120	13.890	13.950	13.950	4,760,600
2026-08-20	14.250	14.480	14.040	14.150	14.150	6,432,500
2026-08-19	14.330	14.690	13.880	14.240	14.240	13,136,690
2026-08-18	15.000	15.130	14.610	14.770	14.770	6,570,110
2026-08-17	14.770	15.120	14.580	15.010	15.010	6,310,025
2026-08-14	14.830	14.960	14.600	14.650	14.650	4,524,304
2026-08-13	14.920	15.110	14.750	14.810	14.810	6,132,998
2026-08-12	14.880	15.010	14.820	14.930	14.930	4,809,190
2026-08-11	14.980	15.000	14.760	14.880	14.880	6,896,198
2026-08-10	14.700	15.340	14.520	15.060	15.060	10,709,400
2026-08-07	14.680	14.820	14.510	14.690	14.690	6,848,310
2026-08-06	14.660	14.750	14.330	14.690	14.690	8,434,177
2026-08-05	14.540	14.850	14.480	14.740	14.740	7,992,597
2026-08-04	14.610	14.650	14.490	14.540	14.540	6,495,002
2026-08-03	14.410	14.650	14.310	14.610	14.610	5,284,236
2026-07-31	14.270	14.540	14.260	14.390	14.390	6,517,400
2026-07-30	14.260	14.480	14.070	14.260	14.260	6,296,500
2026-07-29	13.890	14.350	13.850	14.320	14.320	8,352,500
2026-07-28	13.900	14.050	13.780	13.840	13.840	5,857,535
2026-07-27	13.810	14.100	13.780	14.060	14.060	4,823,764
2026-07-24	14.360	14.650	13.870	13.910	13.910	7,753,077

Page 1 of 5 · 242 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.