Zhejiang Jinke Peroxides Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.820	6.350	5.800	6.280	6.280	305,116,348
2023-07-28	5.850	5.920	5.770	5.870	5.870	94,446,671
2023-07-27	5.960	6.050	5.860	5.890	5.890	130,058,502
2023-07-26	6.020	6.230	5.940	6.050	6.050	218,038,665
2023-07-25	5.820	6.030	5.770	5.950	5.950	162,611,564
2023-07-24	5.710	5.840	5.680	5.740	5.740	73,276,956
2023-07-21	5.740	5.870	5.710	5.750	5.750	88,798,032
2023-07-20	5.940	5.960	5.720	5.730	5.730	133,596,283
2023-07-19	6.000	6.050	5.920	5.970	5.970	73,431,260
2023-07-18	6.040	6.050	5.930	5.950	5.950	92,501,191
2023-07-17	6.170	6.180	6.040	6.050	6.050	122,745,717
2023-07-14	6.080	6.310	6.060	6.240	6.240	184,876,555
2023-07-13	5.940	6.100	5.910	6.050	6.050	138,941,362
2023-07-12	6.320	6.330	5.940	5.950	5.950	231,360,584
2023-07-11	6.350	6.400	6.250	6.310	6.310	108,566,293
2023-07-10	6.300	6.340	6.220	6.340	6.340	99,725,553
2023-07-07	6.450	6.480	6.220	6.300	6.300	161,791,107
2023-07-06	6.480	6.690	6.470	6.520	6.520	200,047,564
2023-07-05	6.410	6.690	6.320	6.540	6.540	247,930,061
2023-07-04	6.380	6.470	6.310	6.400	6.400	141,826,325
2023-07-03	6.490	6.520	6.160	6.380	6.380	191,639,073
2023-06-30	6.550	6.560	6.360	6.490	6.490	170,432,572
2023-06-29	6.450	6.670	6.450	6.560	6.560	185,409,591
2023-06-28	6.700	6.760	6.200	6.500	6.500	266,210,160
2023-06-27	6.710	6.950	6.620	6.790	6.790	190,726,013
2023-06-26	6.950	7.300	6.700	6.730	6.730	280,211,529
2023-06-21	7.600	7.600	7.130	7.130	7.130	390,417,250
2023-06-20	7.610	7.780	7.510	7.730	7.730	525,748,066
2023-06-19	7.170	7.790	7.050	7.670	7.670	659,008,103
2023-06-16	6.860	7.160	6.780	7.100	7.100	338,472,283
2023-06-15	7.100	7.190	6.920	6.930	6.930	295,184,893
2023-06-14	7.050	7.380	7.030	7.140	7.140	376,720,716
2023-06-13	6.830	7.320	6.790	7.150	7.150	462,591,432
2023-06-12	6.850	7.100	6.800	6.890	6.890	293,850,948
2023-06-09	6.650	6.950	6.480	6.890	6.890	335,701,433
2023-06-08	6.720	6.730	6.390	6.580	6.580	263,879,964
2023-06-07	6.760	6.950	6.610	6.790	6.790	211,322,042
2023-06-06	6.950	7.160	6.770	6.840	6.840	288,182,318
2023-06-05	6.820	7.080	6.780	7.000	7.000	252,475,464
2023-06-02	7.000	7.090	6.880	6.900	6.900	290,639,313
2023-06-01	6.810	7.230	6.740	7.010	7.010	450,769,527
2023-05-31	7.040	7.100	6.780	6.880	6.880	450,880,680
2023-05-30	6.500	7.090	6.420	7.040	7.040	590,606,760
2023-05-29	6.310	6.740	6.230	6.510	6.510	483,678,686
2023-05-26	6.060	6.240	5.890	6.150	6.150	261,291,570
2023-05-25	6.230	6.340	5.880	6.070	6.070	357,391,384
2023-05-24	6.160	6.360	6.150	6.290	6.290	239,063,968
2023-05-23	6.560	6.600	6.130	6.160	6.160	378,139,655
2023-05-22	6.500	6.910	6.440	6.680	6.680	338,617,664
2023-05-19	6.460	6.760	6.430	6.490	6.490	278,602,725
2023-05-18	6.320	6.730	6.250	6.590	6.590	415,239,045
2023-05-17	6.300	6.460	6.240	6.350	6.350	278,821,497
2023-05-16	6.700	6.730	6.340	6.390	6.390	265,122,156
2023-05-15	6.830	6.880	6.370	6.640	6.640	362,435,194
2023-05-12	7.250	7.350	6.710	6.800	6.800	504,513,674
2023-05-11	7.870	8.030	7.650	7.670	7.670	292,496,422
2023-05-10	8.350	8.480	7.610	7.930	7.930	403,907,915
2023-05-09	8.200	8.580	8.080	8.230	8.230	321,615,110
2023-05-08	8.520	8.650	8.120	8.320	8.320	380,003,879
2023-05-05	8.910	8.980	8.440	8.540	8.540	431,321,123

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-01	0.0661 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.