Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.750	12.000	11.500	11.500	11.500	1,697,793
2022-08-02	12.350	12.350	11.740	11.840	11.840	2,582,877
2022-08-01	12.390	12.430	12.330	12.380	12.380	801,100
2022-07-29	12.410	12.500	12.380	12.420	12.420	1,081,050
2022-07-28	12.520	12.580	12.420	12.430	12.430	1,364,600
2022-07-27	12.380	12.520	12.350	12.490	12.490	3,513,143
2022-07-26	12.300	12.370	12.100	12.350	12.350	1,782,871
2022-07-25	12.330	12.350	12.200	12.300	12.300	1,072,250
2022-07-22	12.290	12.430	12.270	12.350	12.350	1,905,458
2022-07-21	12.400	12.450	12.260	12.370	12.370	1,882,450
2022-07-20	12.400	12.400	12.210	12.360	12.360	1,552,664
2022-07-19	12.280	12.350	12.240	12.310	12.310	1,521,000
2022-07-18	12.180	12.290	12.040	12.260	12.260	3,005,677
2022-07-15	12.140	12.180	12.000	12.120	12.120	2,267,950
2022-07-14	12.210	12.210	12.120	12.140	12.140	755,250
2022-07-13	12.130	12.180	12.110	12.160	12.160	1,143,072
2022-07-12	12.230	12.250	12.100	12.130	12.130	1,427,100
2022-07-11	12.130	12.210	12.110	12.170	12.170	1,224,400
2022-07-08	12.140	12.290	12.090	12.170	12.170	1,039,950
2022-07-07	12.060	12.150	12.060	12.130	12.130	842,500
2022-07-06	12.140	12.180	12.040	12.110	12.110	1,219,650
2022-07-05	12.170	12.180	12.030	12.150	12.150	2,484,214
2022-07-04	12.290	12.380	12.070	12.170	12.170	2,444,400
2022-07-01	12.200	12.340	12.100	12.190	12.190	3,010,650
2022-06-30	12.030	12.450	12.030	12.110	12.110	4,444,636
2022-06-29	11.980	12.050	11.930	12.000	12.000	2,197,050
2022-06-28	11.990	12.040	11.890	11.960	11.960	2,125,571
2022-06-27	12.070	12.100	11.840	11.880	11.880	3,136,814
2022-06-24	11.930	12.020	11.760	11.930	11.930	1,943,271
2022-06-23	11.720	11.950	11.610	11.870	11.870	2,094,200
2022-06-22	11.780	11.870	11.580	11.740	11.740	2,190,068
2022-06-21	11.880	11.900	11.600	11.790	11.790	2,086,068
2022-06-20	11.700	11.990	11.530	11.890	11.890	2,313,368
2022-06-17	11.720	11.790	11.400	11.630	11.630	2,265,500
2022-06-16	11.660	11.940	11.650	11.720	11.720	1,996,168
2022-06-15	12.050	12.200	11.700	11.700	11.700	6,358,664
2022-06-14	11.900	12.180	11.740	12.140	12.040	3,359,400
2022-06-13	11.900	12.100	11.670	12.030	11.931	4,146,418
2022-06-10	11.440	12.030	11.350	11.970	11.871	4,954,761
2022-06-09	11.950	11.950	11.320	11.510	11.415	2,898,072
2022-06-08	11.690	11.960	11.580	11.900	11.802	4,763,140
2022-06-07	11.670	11.880	11.450	11.800	11.703	4,021,185
2022-06-06	11.490	11.760	11.380	11.690	11.594	3,600,300
2022-06-02	11.180	11.520	11.030	11.490	11.395	3,431,221
2022-06-01	11.320	11.350	11.170	11.260	11.167	1,865,450
2022-05-31	11.270	11.300	11.100	11.260	11.167	1,758,550
2022-05-30	11.150	11.400	11.080	11.270	11.177	3,800,350
2022-05-27	11.150	11.230	10.920	11.150	11.058	3,180,900
2022-05-26	11.140	11.300	10.900	11.150	11.058	2,950,113
2022-05-25	10.720	11.150	10.720	11.130	11.038	2,448,635
2022-05-24	11.170	11.170	10.760	10.900	10.810	2,188,685
2022-05-23	10.990	11.110	10.880	11.090	10.999	2,550,118
2022-05-20	11.040	11.040	10.780	11.010	10.919	2,593,150
2022-05-19	10.680	10.980	10.510	10.890	10.800	2,637,918
2022-05-18	10.250	10.850	10.050	10.770	10.681	3,137,164
2022-05-17	11.080	11.080	10.240	10.250	10.166	3,049,848
2022-05-16	11.110	11.150	10.900	11.080	10.989	2,056,836
2022-05-13	10.900	11.130	10.890	11.100	11.009	3,218,937
2022-05-12	10.880	10.980	10.800	10.890	10.800	1,748,100
2022-05-11	11.030	11.160	10.850	10.870	10.781	3,213,537

← NewerPage 18 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.