Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.640	11.080	10.640	11.040	10.949	2,474,850
2022-05-09	10.980	11.150	10.830	10.970	10.880	2,403,050
2022-05-06	10.830	11.270	10.700	10.890	10.800	2,423,100
2022-05-05	10.800	11.110	10.610	11.040	10.949	3,546,337
2022-04-29	10.600	10.950	10.410	10.940	10.850	2,722,250
2022-04-28	10.550	10.620	10.110	10.590	10.503	1,549,350
2022-04-27	10.030	10.660	9.810	10.630	10.542	2,162,700
2022-04-26	10.320	10.500	10.080	10.360	10.275	1,791,507
2022-04-25	10.540	10.890	10.140	10.380	10.295	3,138,500
2022-04-22	10.510	10.930	10.360	10.790	10.701	2,717,400
2022-04-21	11.120	11.120	10.450	10.600	10.513	3,432,750
2022-04-20	11.500	11.500	11.120	11.170	11.078	2,957,950
2022-04-19	11.240	11.440	11.120	11.370	11.276	3,666,864
2022-04-18	11.190	11.350	10.930	11.350	11.257	3,789,100
2022-04-15	11.320	11.320	10.930	11.200	11.108	3,716,704
2022-04-14	11.030	11.230	10.900	11.150	11.058	2,611,100
2022-04-13	11.300	11.420	11.070	11.090	10.999	2,582,850
2022-04-12	10.810	11.220	10.650	11.150	11.058	2,130,822
2022-04-11	11.380	11.380	10.750	10.830	10.741	2,740,528
2022-04-08	10.930	11.440	10.930	11.180	11.088	4,450,293
2022-04-07	11.000	11.130	10.900	11.030	10.939	1,872,278
2022-04-06	10.920	11.130	10.580	11.130	11.038	2,695,200
2022-04-01	10.170	10.750	10.170	10.700	10.612	1,835,400
2022-03-31	10.640	10.730	10.440	10.660	10.572	923,700
2022-03-30	10.630	10.700	10.440	10.540	10.453	1,414,200
2022-03-29	11.000	11.000	10.380	10.440	10.354	1,321,471
2022-03-28	10.320	10.910	10.320	10.780	10.691	1,236,149
2022-03-25	10.720	10.980	10.700	10.730	10.642	1,204,100
2022-03-24	10.800	10.820	10.660	10.670	10.582	1,082,850
2022-03-23	10.990	11.120	10.790	10.830	10.741	1,563,200
2022-03-22	10.770	11.100	10.660	11.040	10.949	1,814,450
2022-03-21	10.660	11.070	10.650	10.890	10.800	2,079,400
2022-03-18	10.380	10.740	10.240	10.710	10.622	1,282,358
2022-03-17	10.380	10.570	10.300	10.380	10.295	1,190,900
2022-03-16	10.100	10.330	9.900	10.290	10.205	1,100,800
2022-03-15	10.550	10.590	10.000	10.000	9.918	1,208,450
2022-03-14	10.840	10.870	10.620	10.650	10.562	984,600
2022-03-11	10.550	10.910	10.270	10.840	10.751	1,194,150
2022-03-10	10.600	10.810	10.560	10.630	10.542	1,341,600
2022-03-09	10.860	10.900	10.110	10.510	10.423	1,319,550
2022-03-08	11.110	11.290	10.660	10.810	10.721	1,424,950
2022-03-07	11.350	11.350	11.170	11.210	11.118	1,007,750
2022-03-04	11.440	11.470	11.270	11.340	11.247	846,100
2022-03-03	11.430	11.680	11.370	11.440	11.346	1,020,400
2022-03-02	11.340	11.470	11.250	11.390	11.296	911,000
2022-03-01	11.380	11.540	11.240	11.330	11.237	1,048,250
2022-02-28	11.520	11.610	11.100	11.300	11.207	1,014,200
2022-02-25	11.380	11.700	11.380	11.500	11.405	849,550
2022-02-24	11.690	11.850	11.200	11.360	11.266	1,525,200
2022-02-23	11.550	11.860	11.490	11.740	11.643	1,336,350
2022-02-22	11.600	11.600	11.330	11.540	11.445	1,025,000
2022-02-21	11.380	11.600	11.350	11.600	11.504	953,371
2022-02-18	11.240	11.470	11.120	11.450	11.356	994,021
2022-02-17	11.330	11.540	11.260	11.280	11.187	749,321
2022-02-16	11.300	11.470	11.270	11.420	11.326	819,850
2022-02-15	11.200	11.450	11.070	11.230	11.138	1,011,308
2022-02-14	11.450	11.650	11.170	11.330	11.237	2,262,672
2022-02-11	11.790	11.800	11.400	11.440	11.346	838,450
2022-02-10	11.920	11.920	11.660	11.800	11.703	551,800
2022-02-09	11.610	11.930	11.610	11.890	11.792	695,200

← NewerPage 19 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.