Zhejiang Jinsheng New Materials Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.090 | 12.300 | 12.090 | 12.290 | 12.189 | 862,250 |
| 2021-11-08 | 12.060 | 12.240 | 11.950 | 12.040 | 11.941 | 688,250 |
| 2021-11-05 | 11.920 | 12.170 | 11.850 | 12.160 | 12.060 | 757,750 |
| 2021-11-04 | 11.770 | 12.050 | 11.770 | 11.980 | 11.881 | 570,050 |
| 2021-11-03 | 11.720 | 11.920 | 11.680 | 11.910 | 11.812 | 407,950 |
| 2021-11-02 | 11.920 | 12.040 | 11.570 | 11.680 | 11.584 | 746,971 |
| 2021-11-01 | 11.800 | 11.990 | 11.720 | 11.920 | 11.822 | 619,071 |
| 2021-10-29 | 11.580 | 11.880 | 11.460 | 11.840 | 11.743 | 702,443 |
| 2021-10-28 | 11.530 | 11.690 | 11.410 | 11.500 | 11.405 | 565,550 |
| 2021-10-27 | 11.600 | 11.620 | 11.450 | 11.530 | 11.435 | 955,950 |
| 2021-10-26 | 11.960 | 12.010 | 11.900 | 11.920 | 11.822 | 702,750 |
| 2021-10-25 | 11.800 | 12.150 | 11.760 | 12.150 | 12.050 | 887,000 |
| 2021-10-22 | 12.100 | 12.350 | 12.010 | 12.100 | 12.000 | 1,015,250 |
| 2021-10-21 | 11.850 | 12.160 | 11.750 | 11.930 | 11.832 | 920,021 |
| 2021-10-20 | 12.390 | 12.390 | 11.870 | 11.910 | 11.812 | 1,650,771 |
| 2021-10-19 | 12.500 | 12.710 | 12.360 | 12.390 | 12.288 | 743,850 |
| 2021-10-18 | 12.530 | 12.720 | 12.440 | 12.590 | 12.486 | 713,650 |
| 2021-10-15 | 12.890 | 12.900 | 12.610 | 12.630 | 12.526 | 726,000 |
| 2021-10-14 | 12.830 | 13.060 | 12.570 | 12.850 | 12.744 | 948,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.