Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

Jiangsu Zhengdan Chemical Industry Co., Ltd. (300641.SZ)

Compare
26.10
-0.20
(-0.76%)
At close: March 14 at 3:04:19 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202526.3126.3525.8226.1026.1023,044,319
Mar 13, 202525.8326.4725.4526.3026.3034,630,242
Mar 12, 202525.1126.1225.1025.7825.7824,434,444
Mar 11, 202525.1025.2224.8025.1925.1912,296,384
Mar 10, 202525.0625.4324.9025.3825.3813,392,734
Mar 7, 202525.0325.4724.8525.0225.0213,727,233
Mar 6, 202524.7325.2524.7025.1925.1914,631,476
Mar 5, 202524.8825.0424.3624.7724.7714,006,895
Mar 4, 202524.9825.0024.7124.9824.9810,724,271
Mar 3, 202524.7225.8524.7125.0825.0817,222,356
Feb 28, 202525.3525.4424.6824.7224.7215,205,124
Feb 27, 202525.3025.6824.8025.3625.3618,477,651
Feb 26, 202525.2725.4225.1925.2925.2914,233,426
Feb 25, 202525.5125.7225.1725.2725.2715,662,378
Feb 24, 202525.9726.2625.6325.7025.7022,628,329
Feb 21, 202525.5225.8325.2625.6725.6719,479,892
Feb 20, 202525.4925.6825.1725.5625.5615,815,951
Feb 19, 202525.1725.5025.0825.4825.4815,956,580
Feb 18, 202526.1826.1925.1825.1925.1923,155,369
Feb 17, 202525.9226.1925.6026.1826.1823,881,917
Feb 14, 202526.9826.9926.1226.2226.2231,209,828
Feb 13, 202526.0027.5025.7627.2027.2055,923,776
Feb 12, 202525.8226.1025.7026.1026.1017,608,031
Feb 11, 202526.5626.5625.8725.8925.8924,787,177
Feb 10, 202526.4126.6526.1426.6326.6328,989,345
Feb 7, 202526.4526.9426.1226.5126.5132,151,736
Feb 6, 202525.9626.4625.7026.4526.4525,665,242
Feb 5, 202527.0927.1225.4025.9525.9529,007,661
Jan 27, 202527.4028.1027.1327.2127.2122,194,715
Jan 24, 202526.6627.3526.5527.3427.3424,713,485
Jan 23, 202528.0428.3626.8726.8826.8833,632,986
Jan 22, 202529.0029.0027.5827.6827.6837,053,701
Jan 21, 202529.1529.4028.3428.9828.9838,598,636
Jan 20, 202528.5629.8728.0829.1329.1354,605,105
Jan 17, 202527.9228.9927.0227.8327.8353,966,143
Jan 16, 202528.0128.1927.3827.8127.8161,374,667
Jan 15, 202526.0831.1526.0828.9728.9782,242,719
Jan 14, 202526.5627.7826.2026.6526.6579,562,348
Jan 13, 202525.3025.8624.8025.6025.6028,116,625
Jan 10, 202525.1026.4824.7225.9725.9746,499,362
Jan 9, 202525.2025.4324.7224.9924.9926,339,571
Jan 8, 202525.6025.9024.5525.3925.3933,455,793
Jan 7, 202525.8126.0624.7525.9925.9940,330,419
Jan 6, 202524.0126.2423.8826.0626.0645,357,213
Jan 3, 202525.5326.2124.3224.4124.4139,309,327
Jan 2, 202524.9726.9024.9725.5125.5151,117,155
Dec 31, 202423.8125.5023.7024.8424.8441,071,173
Dec 30, 202424.0324.3123.6023.6523.6518,168,270
Dec 27, 202425.0625.1523.9124.0624.0631,805,305
Dec 26, 202425.0925.7324.8225.2625.2630,254,549
Dec 25, 202425.3826.2625.0625.5025.5042,417,225
Dec 24, 202425.2525.6824.6525.2325.2345,056,581
Dec 23, 202422.3926.5122.0025.7725.7764,291,410
Dec 20, 202421.6622.4821.6522.3122.3110,059,492
Dec 19, 202421.6421.8721.5221.7321.737,194,200
Dec 18, 202421.8822.1021.7821.8521.857,220,610
Dec 17, 202422.2522.5821.8621.8821.889,843,400
Dec 16, 202422.4723.0022.1522.3022.3012,379,804
Dec 13, 202422.8023.1922.5722.6122.6116,424,310
Dec 12, 202422.8123.0022.6522.9522.959,971,659
Dec 11, 202422.6022.9622.5522.8922.899,917,900
Dec 10, 202423.1023.2122.5322.5522.5514,347,329
Dec 9, 202422.8122.8822.2822.5222.5210,086,254
Dec 6, 202422.8022.9322.4122.9122.9111,819,117
Dec 5, 202422.4622.9322.4522.7022.709,890,050
Dec 4, 202422.7222.8322.5022.5322.5310,651,000
Dec 3, 202422.8623.1022.6022.8822.8813,475,047
Dec 2, 202422.4123.0922.3522.8222.8213,774,894
Nov 29, 202422.2922.6521.9522.4422.4414,768,400
Nov 28, 202422.7022.7822.1822.1922.1912,760,953
Nov 27, 202422.6422.8121.7822.8022.8018,856,137
Nov 26, 202423.6023.8022.6022.6422.6417,012,047
Nov 25, 202424.0024.5223.3223.9123.9115,845,400
Nov 22, 202425.0025.0323.6223.6323.6319,652,089
Nov 21, 202425.0025.8024.6425.1525.1522,994,834
Nov 20, 202424.3426.1724.1325.3325.3329,635,802
Nov 19, 202423.2924.2623.2924.2624.2615,446,120
Nov 18, 202424.8724.9823.2823.3823.3820,457,221
Nov 15, 202424.8825.9024.1525.0525.0526,924,126
Nov 14, 2024 0.40 Dividend
Nov 14, 202426.3026.3024.9825.0025.0019,707,157
Nov 13, 202426.2527.0026.0826.6226.2219,011,410
Nov 12, 202427.3027.6526.2026.5826.1830,006,296
Nov 11, 202426.4927.5026.2027.4026.9932,776,358
Nov 8, 202427.0027.3626.3326.5826.1836,572,652
Nov 7, 202425.4527.5125.0926.9226.5243,820,534
Nov 6, 202426.0026.6625.5725.8625.4733,082,654
Nov 5, 202425.8026.5825.5226.2525.8632,216,593
Nov 4, 202426.2026.5425.0625.8725.4833,198,605
Nov 1, 202426.7028.1826.6026.7026.3047,929,231
Oct 31, 202427.2027.3426.6026.9426.5440,009,819
Oct 30, 202426.3028.4026.1027.3426.9352,412,600
Oct 29, 202426.0029.1425.7927.2626.8569,433,046
Oct 28, 202424.8225.8824.6225.7825.3937,056,447
Oct 25, 202424.5524.8624.3724.4824.1126,165,812
Oct 24, 202424.8924.9723.9024.5324.1641,617,045
Oct 23, 202426.8026.8026.0026.0225.6339,911,132
Oct 22, 202426.9128.2726.0026.9926.5852,832,568
Oct 21, 202426.9827.6526.1026.9026.5060,490,478
Oct 18, 202426.0028.4225.5827.3726.9672,901,210
Oct 17, 202425.0026.8724.6726.6026.2070,715,655
Oct 16, 202428.0030.9925.7025.8925.5092,619,691
Oct 15, 202424.0027.8923.6026.7026.3064,160,463
Oct 14, 202423.2023.9922.7223.9923.6338,154,607
Oct 11, 202422.5023.9521.8023.1622.8142,599,440
Oct 10, 202422.0023.4421.9022.2521.9240,713,167
Oct 9, 202425.4825.6021.8421.8421.5164,204,526
Oct 8, 202428.9328.9325.2927.3026.8970,110,998
Sep 30, 202422.3024.4021.1224.1823.8272,042,537
Sep 27, 202418.7120.8818.6620.8620.5554,891,675
Sep 26, 202418.0918.3317.6118.3218.0427,379,614
Sep 25, 202417.6019.2017.6017.9917.7240,878,753
Sep 24, 202416.9717.6716.8517.5317.2725,208,364
Sep 23, 202416.7917.0916.7616.8716.6212,489,700
Sep 20, 202417.0217.1516.6516.7916.5418,062,540
Sep 19, 202417.1017.4816.8317.1716.9119,388,201
Sep 18, 202416.8316.9716.4716.8516.6015,698,040
Sep 13, 202417.1217.2716.8316.8516.6019,093,168
Sep 12, 202417.6017.9517.1017.1016.8429,214,897
Sep 11, 202418.1018.2017.6917.7917.5222,680,641
Sep 10, 202418.9319.0717.9018.0317.7636,932,209
Sep 9, 202418.8619.8818.3418.8718.5950,063,352
Sep 6, 202417.8520.8517.8519.4119.1267,915,003
Sep 5, 202417.7318.0617.7017.9517.6815,900,631
Sep 4, 202417.6618.1017.5217.8117.5420,372,570
Sep 3, 202417.7118.1917.6117.8117.5422,660,473
Sep 2, 202418.8018.9417.7217.7717.5038,832,025
Aug 30, 202418.9919.7218.8519.3619.0728,508,171
Aug 29, 202418.5419.2518.3619.0518.7625,551,470
Aug 28, 202418.7019.1018.5718.6318.3518,050,290
Aug 27, 202418.9119.3018.7618.7618.4820,673,905
Aug 26, 202418.9119.1018.6518.9018.6217,628,526
Aug 23, 202419.0019.3118.7918.9218.6419,949,249
Aug 22, 202419.5519.9319.2019.2418.9523,903,141
Aug 21, 202419.8520.1019.5219.6819.3828,387,262
Aug 20, 202419.5920.6519.1119.8519.5552,188,366
Aug 19, 202419.9720.1919.3719.4119.1233,245,276
Aug 16, 202420.8721.1020.0820.0819.7833,191,521
Aug 15, 202420.9821.3620.6420.9820.6627,187,962
Aug 14, 202421.6821.7521.1921.2020.8822,559,114
Aug 13, 202421.2121.7521.0321.5621.2425,404,379
Aug 12, 202421.8822.0920.9421.2120.8934,894,225
Aug 9, 202421.8122.8721.8022.1021.7737,667,472
Aug 8, 202423.0123.2721.8821.9421.6146,588,469
Aug 7, 202424.8024.8523.3023.3723.0253,775,355
Aug 6, 202425.5027.8824.0025.0824.7070,033,036
Aug 5, 202430.4731.5128.6029.6529.2051,326,929
Aug 2, 202428.4129.9828.1929.8029.3554,844,193
Aug 1, 202427.0628.4627.0628.0927.6740,169,889
Jul 31, 202426.9728.4826.3927.5927.1843,450,261
Jul 30, 202427.0127.6326.9827.2126.8031,684,756
Jul 29, 202426.6827.7526.0727.4026.9939,173,119
Jul 26, 202426.6426.9326.2126.4826.0825,517,425
Jul 25, 202426.4727.0226.0526.7726.3731,301,367
Jul 24, 202427.0027.2525.8526.4026.0046,853,469
Jul 23, 202429.0529.6527.5027.8927.4765,317,664
Jul 22, 202428.5030.2328.3829.1728.7380,436,482
Jul 19, 202426.4226.6626.0126.0525.6637,834,656
Jul 18, 202426.5027.9826.1327.1426.7358,122,848
Jul 17, 202427.3827.4525.7225.8025.4148,717,672
Jul 16, 202427.7028.3826.9027.2526.8448,032,248
Jul 15, 202427.7428.8926.6828.0127.5948,281,709
Jul 12, 202430.5032.3028.9029.0128.5773,266,761
Jul 11, 202430.5131.3530.2030.8430.3848,505,022
Jul 10, 202430.3131.9729.7531.2830.8161,388,914
Jul 9, 202431.0031.8030.0131.1930.7271,137,906
Jul 8, 202430.3033.0029.6332.3231.8376,417,276
Jul 5, 202429.4930.9028.5130.1729.7262,633,082
Jul 4, 202427.8530.2627.3129.4128.9768,286,985
Jul 3, 202428.8829.2127.5227.5227.1148,477,120
Jul 2, 202427.4530.5027.4428.9628.5276,511,629
Jul 1, 202426.5027.7525.3826.6026.2047,723,062
Jun 28, 202426.5027.4726.3226.5926.1947,741,176
Jun 27, 202429.3229.5824.6826.5726.1773,090,456
Jun 26, 202429.5130.2928.2029.3228.8857,680,798
Jun 25, 202430.6031.9829.1929.8829.4371,593,335
Jun 24, 202426.8831.7726.6631.1030.6385,913,763
Jun 21, 2024 0.02 Dividend
Jun 21, 202429.4129.9527.8227.8227.4062,857,955
Jun 20, 202431.4931.8829.8030.2829.8157,589,622
Jun 19, 202431.8732.9729.7231.1030.6173,255,398
Jun 18, 202432.0033.2730.5132.3031.7976,453,388
Jun 17, 202427.6832.0127.4032.0131.5187,281,982
Jun 14, 202427.0028.8824.8628.2127.77105,737,802
Jun 13, 202435.0036.6727.0027.2626.83133,879,307
Jun 12, 202429.2533.6529.2433.6533.1279,224,383
Jun 11, 202428.0029.4427.3728.0427.6060,226,208
Jun 7, 202426.9628.8825.4528.2627.8279,140,818
Jun 6, 202426.0327.7225.4826.6526.2378,038,578
Jun 5, 202424.9827.5023.5026.0725.6687,577,082
Jun 4, 202422.7826.5022.7425.8625.4588,332,753
Jun 3, 202424.3924.8822.7522.7722.4163,376,751
May 31, 202424.3025.3522.8324.7924.4079,657,937
May 30, 202425.3325.9423.8024.0223.6466,598,612
May 29, 202426.7427.7325.0825.7725.3771,031,919
May 28, 202431.9934.3426.2627.1626.7387,332,363
May 27, 202430.5033.0529.6032.8232.3158,238,982
May 24, 202428.5531.8927.8831.7731.2774,481,257
May 23, 202426.2028.4425.8028.0027.5665,560,758
May 22, 202426.9527.4425.2126.9126.4957,292,000
May 21, 202424.7027.9524.6926.9126.4976,669,589
May 20, 202425.7626.6923.8824.6824.2961,821,075
May 17, 202426.4128.8625.6625.7625.3668,893,889
May 16, 202425.5027.5825.2026.8026.3874,359,789
May 15, 202423.0027.6022.0127.6027.1791,533,220
May 14, 202425.1127.5922.5223.0022.6491,584,298
May 13, 202423.8823.8823.8823.8823.51-
May 10, 202423.8823.8823.8823.8823.51-
May 9, 202423.8823.8823.8823.8823.51-
May 8, 202423.8823.8823.8823.8823.51-
May 7, 202423.8823.8823.8823.8823.51-
May 6, 202420.0023.8818.5223.8823.5171,517,479
Apr 30, 202417.9919.9917.5519.9019.5970,129,673
Apr 29, 202414.8017.4014.7717.4017.1362,377,857
Apr 26, 202413.3014.6513.2114.5014.2755,606,214
Apr 25, 202413.6014.3612.8013.3413.1358,203,724
Apr 24, 202413.6013.9713.1313.8713.6560,674,148
Apr 23, 202413.7014.7612.6312.9012.7062,652,426
Apr 22, 202413.3014.2512.4314.0513.8356,431,170
Apr 19, 202412.1313.2311.5013.1012.8957,506,730
Apr 18, 202410.7912.3810.2812.1311.9456,807,572
Apr 17, 20249.4210.909.1110.6010.4365,110,656
Apr 16, 20249.8710.459.009.919.7574,919,770
Apr 15, 20249.319.438.668.748.6095,057,068
Apr 12, 20247.357.867.257.867.7430,459,239
Apr 11, 20246.216.556.216.556.4551,148,949
Apr 10, 20244.965.544.935.465.3730,163,199
Apr 9, 20244.455.054.444.984.9016,143,173
Apr 8, 20244.684.684.424.434.365,938,954
Apr 3, 20244.764.804.534.634.568,410,529
Apr 2, 20244.574.914.534.714.6414,281,621
Apr 1, 20244.324.514.314.504.435,967,509
Mar 29, 20244.234.274.204.314.241,590,200
Mar 28, 20244.084.244.084.214.144,052,584
Mar 27, 20244.234.264.084.084.023,512,412
Mar 26, 20244.254.314.134.234.163,281,314
Mar 25, 20244.434.524.234.244.174,814,490
Mar 22, 20244.414.454.334.344.273,789,663
Mar 21, 20244.444.494.364.434.364,727,107
Mar 20, 20244.404.444.364.434.364,241,530
Mar 19, 20244.424.484.354.374.305,073,623
Mar 18, 20244.294.434.274.414.344,147,704
Mar 15, 20244.174.294.134.274.203,526,612
Mar 14, 20244.254.274.104.184.113,643,969