Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.930	12.980	12.790	12.910	12.910	1,908,300
2023-02-02	12.900	12.980	12.760	12.920	12.920	1,582,100
2023-02-01	12.730	12.930	12.650	12.860	12.860	2,476,000
2023-01-31	12.580	12.740	12.540	12.730	12.730	2,514,300
2023-01-30	12.470	12.650	12.440	12.630	12.630	2,159,500
2023-01-20	12.520	12.700	12.420	12.560	12.560	2,501,200
2023-01-19	12.400	12.500	12.340	12.460	12.460	1,968,950
2023-01-18	12.380	12.550	12.290	12.420	12.420	1,642,250
2023-01-17	12.310	12.430	12.280	12.360	12.360	505,400
2023-01-16	12.300	12.440	12.250	12.390	12.390	2,063,000
2023-01-13	12.280	12.300	12.200	12.300	12.300	1,006,621
2023-01-12	12.230	12.270	12.160	12.250	12.250	618,700
2023-01-11	12.160	12.280	12.130	12.220	12.220	586,550
2023-01-10	12.280	12.280	12.150	12.220	12.220	756,450
2023-01-09	12.390	12.390	12.260	12.260	12.260	445,250
2023-01-06	12.260	12.400	12.220	12.310	12.310	1,125,900
2023-01-05	12.310	12.360	12.170	12.300	12.300	885,200
2023-01-04	12.260	12.340	12.220	12.300	12.300	1,018,694
2023-01-03	12.060	12.370	11.930	12.300	12.300	2,547,350
2022-12-30	11.910	12.060	11.910	12.000	12.000	474,950
2022-12-29	11.950	12.030	11.900	11.970	11.970	553,700
2022-12-28	11.980	11.980	11.880	11.980	11.980	513,200
2022-12-27	12.030	12.070	11.960	11.990	11.990	589,100
2022-12-26	12.070	12.070	11.940	12.030	12.030	478,150
2022-12-23	12.000	12.050	11.880	11.990	11.990	1,245,356
2022-12-22	12.080	12.100	11.900	11.980	11.980	1,349,256
2022-12-21	12.030	12.050	11.910	12.020	12.020	581,850
2022-12-20	12.030	12.030	11.890	12.010	12.010	589,200
2022-12-19	12.090	12.090	11.910	12.040	12.040	1,141,950
2022-12-16	12.100	12.120	11.940	12.090	12.090	1,117,764
2022-12-15	12.130	12.140	12.030	12.100	12.100	688,700
2022-12-14	12.100	12.160	12.060	12.090	12.090	526,100
2022-12-13	12.160	12.170	12.070	12.140	12.140	480,099
2022-12-12	12.230	12.230	12.120	12.170	12.170	1,165,400
2022-12-09	12.200	12.290	12.040	12.230	12.230	1,476,504
2022-12-08	12.340	12.340	12.100	12.190	12.190	1,068,116
2022-12-07	12.310	12.360	12.280	12.300	12.300	492,850
2022-12-06	12.420	12.420	12.310	12.360	12.360	653,800
2022-12-05	12.380	12.440	12.310	12.390	12.390	811,820
2022-12-02	12.400	12.480	12.360	12.360	12.360	1,121,871
2022-12-01	12.480	12.580	12.410	12.460	12.460	1,415,000
2022-11-30	12.640	12.640	12.420	12.470	12.470	3,658,958
2022-11-29	12.330	12.490	12.270	12.470	12.470	4,744,100
2022-11-28	12.250	12.350	12.160	12.310	12.310	900,500
2022-11-25	12.370	12.370	12.250	12.310	12.310	715,600
2022-11-24	12.350	12.390	12.240	12.320	12.320	1,072,156
2022-11-23	12.340	12.380	12.110	12.320	12.320	1,135,294
2022-11-22	12.400	12.400	12.210	12.300	12.300	1,096,950
2022-11-21	12.270	12.360	12.160	12.360	12.360	707,700
2022-11-18	12.440	12.440	12.200	12.340	12.340	1,276,500
2022-11-17	12.390	12.440	12.320	12.350	12.350	960,449
2022-11-16	12.350	12.440	12.300	12.390	12.390	1,976,319
2022-11-15	12.170	12.350	12.070	12.350	12.350	1,784,670
2022-11-14	12.090	12.190	12.080	12.130	12.130	889,300
2022-11-11	12.080	12.170	12.020	12.130	12.130	1,316,575
2022-11-10	11.890	12.080	11.870	12.060	12.060	1,083,075
2022-11-09	11.940	11.970	11.880	11.910	11.910	468,811
2022-11-08	11.920	12.030	11.880	11.940	11.940	444,050
2022-11-07	11.820	12.050	11.800	11.980	11.980	782,550
2022-11-04	11.880	11.920	11.760	11.860	11.860	669,750

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-15	0.1000 CNY
2021-06-09	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.