Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.930	11.930	11.830	11.840	11.840	473,600
2022-11-02	11.970	12.010	11.930	11.960	11.960	709,501
2022-11-01	11.880	12.000	11.860	11.970	11.970	658,422
2022-10-31	11.880	11.970	11.770	11.930	11.930	2,155,722
2022-10-28	12.000	12.000	11.460	11.750	11.750	1,604,945
2022-10-27	11.880	12.150	11.880	11.980	11.980	1,613,750
2022-10-26	11.800	12.070	11.740	11.990	11.990	1,894,520
2022-10-25	12.050	12.170	11.800	11.940	11.940	881,800
2022-10-24	12.300	12.350	12.100	12.100	12.100	1,218,400
2022-10-21	12.320	12.370	12.270	12.280	12.280	495,100
2022-10-20	12.210	12.340	12.210	12.280	12.280	570,784
2022-10-19	12.300	12.390	12.250	12.250	12.250	633,900
2022-10-18	12.430	12.430	12.290	12.330	12.330	925,250
2022-10-17	12.210	12.410	12.160	12.360	12.360	1,812,470
2022-10-14	12.320	12.380	12.220	12.230	12.230	1,619,292
2022-10-13	12.380	12.430	12.300	12.320	12.320	1,175,550
2022-10-12	12.380	12.420	12.290	12.380	12.380	1,168,715
2022-10-11	12.290	12.400	12.260	12.380	12.380	712,633
2022-10-10	12.520	12.520	12.280	12.350	12.350	833,942
2022-09-30	12.250	12.370	12.200	12.340	12.340	1,304,171
2022-09-29	12.260	12.350	12.210	12.250	12.250	1,155,050
2022-09-28	12.280	12.410	12.150	12.250	12.250	1,120,138
2022-09-27	12.000	12.270	12.000	12.270	12.270	891,000
2022-09-26	12.530	12.530	11.920	12.140	12.140	2,433,300
2022-09-23	12.560	12.600	12.360	12.470	12.470	1,833,800
2022-09-22	12.660	12.680	12.550	12.600	12.600	1,064,592
2022-09-21	12.580	12.750	12.500	12.670	12.670	2,026,700
2022-09-20	12.520	12.640	12.420	12.580	12.580	2,304,300
2022-09-19	12.470	12.540	12.360	12.510	12.510	1,781,550
2022-09-16	12.500	12.530	12.360	12.530	12.530	1,809,771
2022-09-15	12.680	12.680	12.430	12.490	12.490	1,906,694
2022-09-14	12.590	12.640	12.450	12.640	12.640	1,761,450
2022-09-13	12.580	12.690	12.580	12.650	12.650	2,094,183
2022-09-09	12.590	12.650	12.490	12.630	12.630	2,221,071
2022-09-08	12.580	12.580	12.500	12.550	12.550	1,109,550
2022-09-07	12.540	12.610	12.450	12.580	12.580	2,610,592
2022-09-06	12.560	12.580	12.460	12.520	12.520	1,367,932
2022-09-05	12.460	12.580	12.430	12.550	12.550	1,340,750
2022-09-02	12.410	12.550	12.410	12.500	12.500	1,482,621
2022-09-01	12.430	12.600	12.380	12.450	12.450	2,624,331
2022-08-31	12.380	12.490	12.350	12.360	12.360	1,817,900
2022-08-30	12.320	12.430	12.320	12.420	12.420	1,617,671
2022-08-29	12.300	12.440	12.250	12.380	12.380	1,805,043
2022-08-26	12.270	12.420	12.270	12.400	12.400	1,760,004
2022-08-25	12.430	12.620	12.280	12.390	12.390	2,482,305
2022-08-24	12.380	12.450	12.270	12.440	12.440	5,357,176
2022-08-23	12.380	12.480	12.190	12.400	12.400	2,294,171
2022-08-22	12.000	12.480	12.000	12.430	12.430	3,887,127
2022-08-19	12.050	12.100	11.950	12.040	12.040	1,309,492
2022-08-18	12.010	12.140	11.840	12.050	12.050	1,426,494
2022-08-17	12.090	12.170	11.930	12.050	12.050	778,450
2022-08-16	11.910	12.190	11.910	12.030	12.030	1,374,924
2022-08-15	11.930	11.930	11.830	11.900	11.900	964,450
2022-08-12	11.870	11.900	11.780	11.850	11.850	771,150
2022-08-11	11.660	11.850	11.650	11.840	11.840	1,002,566
2022-08-10	11.650	11.720	11.630	11.650	11.650	662,500
2022-08-09	11.700	11.750	11.650	11.700	11.700	614,823
2022-08-08	11.640	11.740	11.520	11.710	11.710	927,942
2022-08-05	11.740	11.750	11.540	11.640	11.640	759,042
2022-08-04	11.540	11.670	11.420	11.660	11.660	862,200

← NewerPage 17 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.