Zhejiang Jinsheng New Materials Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 19.950 | 20.190 | 19.370 | 19.370 | 19.370 | 1,149,250 |
| 2026-10-21 | 20.510 | 20.510 | 19.850 | 19.950 | 19.950 | 822,750 |
| 2026-10-20 | 19.460 | 20.300 | 19.240 | 20.050 | 20.050 | 1,428,900 |
| 2026-10-19 | 19.460 | 19.740 | 18.810 | 19.520 | 19.520 | 1,312,200 |
| 2026-10-16 | 19.460 | 20.170 | 19.360 | 19.530 | 19.530 | 1,150,000 |
| 2026-10-15 | 19.720 | 20.190 | 19.420 | 19.420 | 19.420 | 1,706,800 |
| 2026-10-14 | 20.500 | 20.890 | 20.050 | 20.380 | 20.380 | 2,799,800 |
| 2026-10-13 | 19.200 | 20.850 | 18.530 | 20.500 | 20.500 | 3,224,500 |
| 2026-10-12 | 20.020 | 20.200 | 19.300 | 19.370 | 19.370 | 1,353,950 |
| 2026-10-09 | 20.320 | 20.340 | 19.230 | 20.140 | 20.140 | 2,349,850 |
| 2026-10-08 | 20.940 | 21.200 | 20.210 | 20.320 | 20.320 | 2,501,200 |
| 2026-09-30 | 21.470 | 21.470 | 20.900 | 20.940 | 20.940 | 1,776,400 |
| 2026-09-29 | 21.480 | 22.080 | 21.160 | 21.300 | 21.300 | 2,150,100 |
| 2026-09-28 | 22.510 | 22.670 | 21.000 | 21.490 | 21.490 | 3,576,900 |
| 2026-09-24 | 21.630 | 23.360 | 21.630 | 22.520 | 22.520 | 5,117,400 |
| 2026-09-23 | 22.890 | 22.890 | 21.590 | 21.770 | 21.770 | 1,549,050 |
| 2026-09-22 | 22.020 | 22.490 | 21.910 | 22.350 | 22.350 | 2,170,850 |
Page 1 of 1 · 17 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.