Zhejiang Jinsheng New Materials Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.380	11.800	11.370	11.750	11.653	972,100
2022-02-07	11.490	11.660	11.220	11.380	11.286	829,300
2022-01-28	11.270	11.450	11.120	11.310	11.217	981,650
2022-01-27	11.560	11.580	10.970	11.000	10.909	1,488,121
2022-01-26	11.670	11.780	11.500	11.560	11.465	1,258,650
2022-01-25	12.200	12.290	11.580	11.610	11.514	1,532,953
2022-01-24	12.410	12.520	12.110	12.220	12.119	579,250
2022-01-21	12.480	12.780	12.360	12.460	12.357	1,076,837
2022-01-20	13.080	13.080	12.370	12.430	12.328	1,483,200
2022-01-19	12.600	12.960	12.600	12.940	12.833	1,687,150
2022-01-18	13.180	13.180	12.570	12.600	12.496	1,564,050
2022-01-17	13.320	13.320	12.980	13.040	12.933	1,289,072
2022-01-14	13.010	13.250	12.960	13.030	12.923	2,053,200
2022-01-13	13.080	13.200	13.000	13.070	12.962	1,676,408
2022-01-12	13.020	13.190	12.880	13.090	12.982	1,783,086
2022-01-11	12.990	13.200	12.920	12.970	12.863	2,058,823
2022-01-10	12.700	13.010	12.670	12.990	12.883	1,868,421
2022-01-07	12.780	12.890	12.610	12.780	12.675	1,442,400
2022-01-06	12.540	12.840	12.450	12.710	12.605	1,298,100
2022-01-05	12.660	12.690	12.410	12.570	12.467	795,850
2022-01-04	12.380	12.650	12.220	12.640	12.536	1,480,928
2021-12-31	12.260	12.360	12.180	12.260	12.159	635,450
2021-12-30	12.240	12.330	12.190	12.280	12.179	753,993
2021-12-29	12.160	12.300	11.990	12.260	12.159	957,892
2021-12-28	11.940	12.250	11.820	12.160	12.060	1,021,178
2021-12-27	11.850	12.020	11.700	11.940	11.842	862,778
2021-12-24	12.360	12.450	11.790	11.800	11.703	1,914,750
2021-12-23	12.640	12.650	12.360	12.370	12.268	2,308,500
2021-12-22	12.830	12.980	12.750	12.960	12.853	1,425,700
2021-12-21	12.610	12.910	12.610	12.860	12.754	1,127,071
2021-12-20	12.630	13.070	12.610	12.610	12.506	1,732,450
2021-12-17	12.550	12.980	12.540	12.710	12.605	2,704,950
2021-12-16	13.230	13.620	12.760	12.930	12.824	3,461,650
2021-12-15	12.750	12.840	12.650	12.740	12.635	987,750
2021-12-14	12.540	12.750	12.400	12.710	12.605	1,030,365
2021-12-13	12.500	12.740	12.460	12.460	12.357	823,171
2021-12-10	12.490	12.550	12.350	12.540	12.437	658,963
2021-12-09	12.350	12.590	12.250	12.510	12.407	943,992
2021-12-08	12.230	12.370	12.230	12.270	12.169	506,721
2021-12-07	12.390	12.510	12.170	12.240	12.139	802,600
2021-12-06	12.890	12.950	12.350	12.390	12.288	1,107,909
2021-12-03	12.930	12.990	12.750	12.880	12.774	1,273,643
2021-12-02	13.000	13.310	12.800	12.950	12.843	2,272,239
2021-12-01	12.690	13.070	12.690	13.070	12.962	2,028,959
2021-11-30	12.440	12.820	12.440	12.730	12.625	990,550
2021-11-29	12.640	12.640	12.380	12.440	12.338	725,050
2021-11-26	12.920	12.920	12.590	12.700	12.595	798,250
2021-11-25	12.760	13.010	12.740	12.880	12.774	849,200
2021-11-24	12.710	12.920	12.620	12.850	12.744	1,073,293
2021-11-23	12.620	12.780	12.560	12.710	12.605	930,900
2021-11-22	12.630	12.630	12.450	12.620	12.516	751,550
2021-11-19	12.400	12.650	12.370	12.620	12.516	913,129
2021-11-18	12.850	13.040	12.480	12.500	12.397	1,436,771
2021-11-17	12.410	12.690	12.360	12.640	12.536	1,166,200
2021-11-16	12.670	12.800	12.400	12.410	12.308	1,273,099
2021-11-15	12.320	12.700	12.240	12.660	12.556	1,597,021
2021-11-12	12.190	12.400	12.080	12.280	12.179	957,350
2021-11-11	12.280	12.300	12.180	12.220	12.119	588,400
2021-11-10	12.290	12.300	12.050	12.210	12.109	687,950
2021-11-09	12.090	12.300	12.090	12.290	12.189	862,250

← NewerPage 20 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.