Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,834.78 -240.92 (-0.35%) CMC Crypto 200
1,460.43 -24.26 (-1.63%)
Jiangsu Zhengdan Chemical Industry Co., Ltd. (300641.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 28.55 | 27.73 | 25.08 | 25.77 | 25.77 | 71,967,326 |
| 28 May 2024 | 31.99 | 34.34 | 26.26 | 27.16 | 27.16 | 87,332,363 |
| 27 May 2024 | 30.50 | 33.05 | 29.60 | 32.82 | 32.82 | 58,238,982 |
| 24 May 2024 | 28.55 | 31.89 | 27.88 | 31.77 | 31.77 | 74,481,257 |
| 23 May 2024 | 26.20 | 28.44 | 25.80 | 28.00 | 28.00 | 65,560,758 |
| 22 May 2024 | 26.95 | 27.44 | 25.21 | 26.91 | 26.91 | 57,292,000 |
| 21 May 2024 | 24.70 | 27.95 | 24.69 | 26.91 | 26.91 | 76,669,589 |
| 20 May 2024 | 25.76 | 26.69 | 23.88 | 24.68 | 24.68 | 61,821,075 |
| 17 May 2024 | 26.41 | 28.86 | 25.66 | 25.76 | 25.76 | 68,893,889 |
| 16 May 2024 | 25.50 | 27.58 | 25.20 | 26.80 | 26.80 | 74,359,789 |
| 15 May 2024 | 23.00 | 27.60 | 22.01 | 27.60 | 27.60 | 91,533,220 |
| 14 May 2024 | 25.11 | 27.59 | 22.52 | 23.00 | 23.00 | 91,584,298 |
| 13 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 10 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 09 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 08 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 07 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 06 May 2024 | 20.00 | 23.88 | 18.52 | 23.88 | 23.88 | 71,517,479 |
| 30 Apr 2024 | 17.99 | 19.99 | 17.55 | 19.90 | 19.90 | 70,129,673 |
| 29 Apr 2024 | 14.80 | 17.40 | 14.77 | 17.40 | 17.40 | 62,377,857 |
| 26 Apr 2024 | 13.30 | 14.65 | 13.21 | 14.50 | 14.50 | 55,606,214 |
| 25 Apr 2024 | 13.60 | 14.36 | 12.80 | 13.34 | 13.34 | 58,203,724 |
| 24 Apr 2024 | 13.60 | 13.97 | 13.13 | 13.87 | 13.87 | 60,674,148 |
| 23 Apr 2024 | 13.70 | 14.76 | 12.63 | 12.90 | 12.90 | 62,652,426 |
| 22 Apr 2024 | 13.30 | 14.25 | 12.43 | 14.05 | 14.05 | 56,431,170 |
| 19 Apr 2024 | 12.13 | 13.23 | 11.50 | 13.10 | 13.10 | 57,506,730 |
| 18 Apr 2024 | 10.79 | 12.38 | 10.28 | 12.13 | 12.13 | 56,807,572 |
| 17 Apr 2024 | 9.42 | 10.90 | 9.11 | 10.60 | 10.60 | 65,110,656 |
| 16 Apr 2024 | 9.87 | 10.45 | 9.00 | 9.91 | 9.91 | 74,919,770 |
| 15 Apr 2024 | 9.31 | 9.43 | 8.66 | 8.74 | 8.74 | 95,057,068 |
| 12 Apr 2024 | 7.35 | 7.86 | 7.25 | 7.86 | 7.86 | 30,459,239 |
| 11 Apr 2024 | 6.21 | 6.55 | 6.21 | 6.55 | 6.55 | 51,148,949 |
| 10 Apr 2024 | 4.96 | 5.54 | 4.93 | 5.46 | 5.46 | 30,163,199 |
| 09 Apr 2024 | 4.45 | 5.05 | 4.44 | 4.98 | 4.98 | 16,143,173 |
| 08 Apr 2024 | 4.68 | 4.68 | 4.42 | 4.43 | 4.43 | 5,938,954 |
| 03 Apr 2024 | 4.76 | 4.80 | 4.53 | 4.63 | 4.63 | 8,410,529 |
| 02 Apr 2024 | 4.57 | 4.91 | 4.53 | 4.71 | 4.71 | 14,281,621 |
| 01 Apr 2024 | 4.32 | 4.51 | 4.31 | 4.50 | 4.50 | 5,967,509 |
| 29 Mar 2024 | 4.23 | 4.27 | 4.20 | 4.31 | 4.31 | 1,590,200 |
| 28 Mar 2024 | 4.08 | 4.24 | 4.08 | 4.21 | 4.21 | 4,052,584 |
| 27 Mar 2024 | 4.23 | 4.26 | 4.08 | 4.08 | 4.08 | 3,512,412 |
| 26 Mar 2024 | 4.25 | 4.31 | 4.13 | 4.23 | 4.23 | 3,281,314 |
| 25 Mar 2024 | 4.43 | 4.52 | 4.23 | 4.24 | 4.24 | 4,814,490 |
| 22 Mar 2024 | 4.41 | 4.45 | 4.33 | 4.34 | 4.34 | 3,789,663 |
| 21 Mar 2024 | 4.44 | 4.49 | 4.36 | 4.43 | 4.43 | 4,727,107 |
| 20 Mar 2024 | 4.40 | 4.44 | 4.36 | 4.43 | 4.43 | 4,241,530 |
| 19 Mar 2024 | 4.42 | 4.48 | 4.35 | 4.37 | 4.37 | 5,073,623 |
| 18 Mar 2024 | 4.29 | 4.43 | 4.27 | 4.41 | 4.41 | 4,147,704 |
| 15 Mar 2024 | 4.17 | 4.29 | 4.13 | 4.27 | 4.27 | 3,526,612 |
| 14 Mar 2024 | 4.25 | 4.27 | 4.10 | 4.18 | 4.18 | 3,643,969 |
| 13 Mar 2024 | 4.22 | 4.27 | 4.17 | 4.25 | 4.25 | 4,013,179 |
| 12 Mar 2024 | 4.19 | 4.22 | 4.10 | 4.20 | 4.20 | 4,455,430 |
| 11 Mar 2024 | 4.04 | 4.18 | 4.01 | 4.17 | 4.17 | 5,015,120 |
| 08 Mar 2024 | 4.04 | 4.11 | 3.96 | 4.03 | 4.03 | 4,060,130 |
| 07 Mar 2024 | 3.97 | 4.08 | 3.96 | 3.98 | 3.98 | 4,110,900 |
| 06 Mar 2024 | 3.88 | 3.96 | 3.84 | 3.93 | 3.93 | 3,708,157 |
| 05 Mar 2024 | 3.96 | 3.97 | 3.85 | 3.86 | 3.86 | 3,907,287 |
| 04 Mar 2024 | 4.03 | 4.06 | 3.87 | 3.98 | 3.98 | 4,399,910 |
| 01 Mar 2024 | 4.01 | 4.08 | 3.96 | 4.02 | 4.02 | 4,341,400 |
| 29 Feb 2024 | 3.84 | 4.05 | 3.84 | 4.03 | 4.03 | 7,552,047 |
| 28 Feb 2024 | 4.32 | 4.43 | 3.94 | 3.94 | 3.94 | 9,452,578 |
| 27 Feb 2024 | 4.16 | 4.32 | 4.11 | 4.32 | 4.32 | 5,017,250 |
| 26 Feb 2024 | 4.10 | 4.26 | 4.04 | 4.15 | 4.15 | 9,080,915 |
| 23 Feb 2024 | 3.83 | 4.09 | 3.83 | 4.08 | 4.08 | 7,867,800 |
| 22 Feb 2024 | 3.66 | 3.80 | 3.65 | 3.79 | 3.79 | 4,956,437 |
| 21 Feb 2024 | 3.54 | 3.87 | 3.54 | 3.66 | 3.66 | 7,455,949 |
| 20 Feb 2024 | 3.50 | 3.63 | 3.34 | 3.60 | 3.60 | 6,770,090 |
| 19 Feb 2024 | 3.39 | 3.64 | 3.39 | 3.50 | 3.50 | 9,134,426 |
| 08 Feb 2024 | 3.01 | 3.39 | 2.92 | 3.34 | 3.34 | 12,730,029 |
| 07 Feb 2024 | 3.21 | 3.21 | 2.83 | 2.92 | 2.92 | 11,152,130 |
| 06 Feb 2024 | 3.13 | 3.37 | 2.88 | 3.16 | 3.16 | 12,754,993 |
| 05 Feb 2024 | 3.80 | 3.95 | 3.18 | 3.31 | 3.31 | 13,129,518 |
| 02 Feb 2024 | 4.20 | 4.33 | 3.79 | 3.94 | 3.94 | 7,749,680 |
| 01 Feb 2024 | 4.35 | 4.53 | 4.11 | 4.23 | 4.23 | 6,323,770 |
| 31 Jan 2024 | 4.78 | 4.78 | 4.37 | 4.39 | 4.39 | 5,492,130 |
| 30 Jan 2024 | 4.92 | 5.02 | 4.73 | 4.78 | 4.78 | 4,090,000 |
| 29 Jan 2024 | 5.17 | 5.25 | 4.96 | 4.98 | 4.98 | 3,480,202 |
| 26 Jan 2024 | 5.08 | 5.25 | 5.08 | 5.20 | 5.20 | 3,438,052 |
| 25 Jan 2024 | 4.92 | 5.10 | 4.88 | 5.09 | 5.09 | 3,858,730 |
| 24 Jan 2024 | 4.83 | 4.92 | 4.69 | 4.88 | 4.88 | 4,375,630 |
| 23 Jan 2024 | 4.87 | 4.93 | 4.64 | 4.81 | 4.81 | 5,826,727 |
| 22 Jan 2024 | 5.25 | 5.28 | 4.80 | 4.85 | 4.85 | 5,570,430 |
| 19 Jan 2024 | 5.38 | 5.43 | 5.27 | 5.28 | 5.28 | 3,198,200 |
| 18 Jan 2024 | 5.53 | 5.55 | 5.22 | 5.38 | 5.38 | 4,767,862 |
| 17 Jan 2024 | 5.65 | 5.69 | 5.53 | 5.53 | 5.53 | 2,597,270 |
| 16 Jan 2024 | 5.67 | 5.71 | 5.59 | 5.66 | 5.66 | 2,920,790 |
| 15 Jan 2024 | 5.72 | 5.72 | 5.62 | 5.67 | 5.67 | 2,916,580 |
| 12 Jan 2024 | 5.70 | 5.78 | 5.64 | 5.65 | 5.65 | 1,951,510 |
| 11 Jan 2024 | 5.67 | 5.74 | 5.63 | 5.68 | 5.68 | 2,657,430 |
| 10 Jan 2024 | 5.70 | 5.73 | 5.59 | 5.67 | 5.67 | 2,429,280 |
| 09 Jan 2024 | 5.63 | 5.74 | 5.62 | 5.70 | 5.70 | 3,108,770 |
| 08 Jan 2024 | 5.69 | 5.76 | 5.61 | 5.62 | 5.62 | 2,851,360 |
| 05 Jan 2024 | 5.74 | 5.82 | 5.66 | 5.70 | 5.70 | 3,171,970 |
| 04 Jan 2024 | 5.73 | 5.81 | 5.70 | 5.76 | 5.76 | 2,674,177 |
| 03 Jan 2024 | 5.74 | 5.77 | 5.69 | 5.73 | 5.73 | 2,806,050 |
| 02 Jan 2024 | 5.64 | 5.80 | 5.64 | 5.77 | 5.77 | 4,976,350 |
| 29 Dec 2023 | 5.57 | 5.64 | 5.54 | 5.64 | 5.64 | 2,757,150 |
| 28 Dec 2023 | 5.39 | 5.59 | 5.33 | 5.57 | 5.57 | 3,552,500 |
| 27 Dec 2023 | 5.36 | 5.42 | 5.28 | 5.39 | 5.39 | 3,803,500 |
| 26 Dec 2023 | 5.42 | 5.45 | 5.26 | 5.34 | 5.34 | 3,300,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.