Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8.800 | 9.470 | 8.530 | 9.130 | 9.130 | 572,579,132 |
| 2023-04-28 | 7.820 | 8.880 | 7.820 | 8.700 | 8.700 | 541,481,976 |
| 2023-04-27 | 8.580 | 8.640 | 7.530 | 7.840 | 7.840 | 510,993,099 |
| 2023-04-26 | 9.150 | 9.270 | 8.510 | 8.860 | 8.860 | 609,829,354 |
| 2023-04-25 | 8.410 | 9.350 | 8.310 | 9.340 | 9.340 | 791,270,165 |
| 2023-04-24 | 8.000 | 8.920 | 7.920 | 8.590 | 8.590 | 670,019,731 |
| 2023-04-21 | 8.190 | 8.420 | 7.750 | 7.810 | 7.810 | 435,215,046 |
| 2023-04-20 | 7.700 | 8.300 | 7.630 | 8.220 | 8.220 | 524,584,742 |
| 2023-04-19 | 7.650 | 8.120 | 7.600 | 7.750 | 7.750 | 366,914,286 |
| 2023-04-18 | 7.550 | 7.950 | 7.320 | 7.760 | 7.760 | 320,342,505 |
| 2023-04-17 | 7.800 | 7.810 | 7.420 | 7.500 | 7.500 | 320,434,845 |
| 2023-04-14 | 8.200 | 8.350 | 7.710 | 8.030 | 8.030 | 371,731,561 |
| 2023-04-13 | 8.220 | 8.590 | 8.060 | 8.350 | 8.350 | 504,704,440 |
| 2023-04-12 | 7.690 | 8.340 | 7.620 | 8.290 | 8.290 | 542,242,409 |
| 2023-04-11 | 7.500 | 8.050 | 7.470 | 7.700 | 7.700 | 448,137,441 |
| 2023-04-10 | 8.000 | 8.070 | 7.350 | 7.510 | 7.510 | 468,891,510 |
| 2023-04-07 | 7.620 | 8.380 | 7.430 | 8.090 | 8.090 | 620,339,311 |
| 2023-04-06 | 8.060 | 8.270 | 7.450 | 7.550 | 7.550 | 694,683,956 |
| 2023-04-04 | 8.630 | 9.180 | 8.500 | 8.550 | 8.550 | 563,871,415 |
| 2023-04-03 | 8.030 | 8.780 | 8.020 | 8.620 | 8.620 | 627,928,449 |
| 2023-03-31 | 7.580 | 8.460 | 7.290 | 8.250 | 8.250 | 639,504,083 |
| 2023-03-30 | 7.600 | 7.850 | 7.500 | 7.660 | 7.660 | 489,016,808 |
| 2023-03-29 | 7.180 | 7.850 | 7.170 | 7.640 | 7.640 | 598,506,168 |
| 2023-03-28 | 7.580 | 7.600 | 7.110 | 7.190 | 7.190 | 470,712,979 |
| 2023-03-27 | 7.540 | 8.080 | 7.350 | 7.800 | 7.800 | 687,389,765 |
| 2023-03-24 | 7.000 | 8.080 | 6.950 | 7.610 | 7.610 | 674,864,000 |
| 2023-03-23 | 6.600 | 7.340 | 6.460 | 7.100 | 7.100 | 691,409,686 |
| 2023-03-22 | 6.580 | 6.850 | 6.500 | 6.740 | 6.740 | 567,252,726 |
| 2023-03-21 | 6.540 | 6.820 | 6.520 | 6.680 | 6.680 | 429,261,258 |
| 2023-03-20 | 6.920 | 7.090 | 6.630 | 6.630 | 6.630 | 665,466,376 |
| 2023-03-17 | 6.100 | 7.060 | 6.100 | 6.890 | 6.890 | 835,341,301 |
| 2023-03-16 | 5.600 | 6.150 | 5.420 | 5.960 | 5.960 | 601,314,497 |
| 2023-03-15 | 5.750 | 5.880 | 5.600 | 5.650 | 5.650 | 409,494,443 |
| 2023-03-14 | 6.230 | 6.280 | 5.390 | 5.610 | 5.610 | 597,830,505 |
| 2023-03-13 | 5.870 | 6.300 | 5.760 | 6.280 | 6.280 | 579,401,676 |
| 2023-03-10 | 6.180 | 6.200 | 5.820 | 5.870 | 5.870 | 514,565,990 |
| 2023-03-09 | 6.120 | 6.350 | 5.930 | 6.150 | 6.150 | 490,423,226 |
| 2023-03-08 | 6.100 | 6.400 | 5.930 | 6.160 | 6.160 | 507,145,642 |
| 2023-03-07 | 6.100 | 6.440 | 6.000 | 6.160 | 6.160 | 633,017,761 |
| 2023-03-06 | 6.120 | 6.180 | 5.850 | 6.010 | 6.010 | 480,160,401 |
| 2023-03-03 | 5.780 | 6.240 | 5.770 | 6.120 | 6.120 | 827,718,569 |
| 2023-03-02 | 5.100 | 5.980 | 5.060 | 5.980 | 5.980 | 920,032,425 |
| 2023-03-01 | 4.650 | 5.080 | 4.640 | 4.980 | 4.980 | 555,803,939 |
| 2023-02-28 | 4.700 | 4.790 | 4.520 | 4.790 | 4.790 | 410,732,350 |
| 2023-02-27 | 4.990 | 5.030 | 4.630 | 4.670 | 4.670 | 464,834,580 |
| 2023-02-24 | 4.830 | 5.190 | 4.780 | 4.990 | 4.990 | 610,219,773 |
| 2023-02-23 | 4.620 | 4.930 | 4.440 | 4.720 | 4.720 | 554,910,822 |
| 2023-02-22 | 4.760 | 4.810 | 4.350 | 4.680 | 4.680 | 567,063,577 |
| 2023-02-21 | 5.150 | 5.190 | 4.670 | 4.770 | 4.770 | 667,408,485 |
| 2023-02-20 | 5.130 | 5.260 | 4.800 | 5.000 | 5.000 | 765,647,523 |
| 2023-02-17 | 4.420 | 4.960 | 4.330 | 4.840 | 4.840 | 781,367,147 |
| 2023-02-16 | 4.120 | 4.640 | 4.120 | 4.390 | 4.390 | 718,568,418 |
| 2023-02-15 | 3.730 | 3.960 | 3.720 | 3.880 | 3.880 | 251,376,810 |
| 2023-02-14 | 3.800 | 3.830 | 3.720 | 3.740 | 3.740 | 189,594,865 |
| 2023-02-13 | 3.740 | 3.980 | 3.610 | 3.870 | 3.870 | 334,029,306 |
| 2023-02-10 | 3.630 | 3.820 | 3.610 | 3.680 | 3.680 | 229,439,875 |
| 2023-02-09 | 3.540 | 3.670 | 3.490 | 3.660 | 3.660 | 151,743,028 |
| 2023-02-08 | 3.640 | 3.690 | 3.540 | 3.580 | 3.580 | 164,927,366 |
| 2023-02-07 | 3.600 | 3.740 | 3.560 | 3.650 | 3.650 | 217,137,182 |
| 2023-02-06 | 3.530 | 3.790 | 3.480 | 3.680 | 3.680 | 272,853,916 |
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.