Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.180 | 3.200 | 3.120 | 3.140 | 3.140 | 78,114,786 |
| 2022-11-02 | 3.300 | 3.380 | 3.200 | 3.210 | 3.210 | 144,317,011 |
| 2022-11-01 | 3.060 | 3.110 | 3.030 | 3.100 | 3.100 | 38,705,175 |
| 2022-10-31 | 2.980 | 3.070 | 2.980 | 3.040 | 3.040 | 35,791,490 |
| 2022-10-28 | 3.110 | 3.120 | 2.980 | 2.990 | 2.990 | 51,105,530 |
| 2022-10-27 | 3.100 | 3.150 | 3.090 | 3.130 | 3.130 | 46,260,647 |
| 2022-10-26 | 3.060 | 3.140 | 3.050 | 3.110 | 3.110 | 38,949,695 |
| 2022-10-25 | 3.040 | 3.060 | 2.980 | 3.040 | 3.040 | 32,410,581 |
| 2022-10-24 | 3.100 | 3.150 | 3.030 | 3.040 | 3.040 | 35,582,676 |
| 2022-10-21 | 3.120 | 3.140 | 3.080 | 3.080 | 3.080 | 26,873,267 |
| 2022-10-20 | 3.110 | 3.160 | 3.070 | 3.120 | 3.120 | 32,666,618 |
| 2022-10-19 | 3.140 | 3.150 | 3.110 | 3.110 | 3.110 | 25,426,468 |
| 2022-10-18 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 30,790,263 |
| 2022-10-17 | 3.110 | 3.190 | 3.100 | 3.170 | 3.170 | 40,610,427 |
| 2022-10-14 | 3.090 | 3.140 | 3.090 | 3.120 | 3.120 | 36,936,649 |
| 2022-10-13 | 3.050 | 3.120 | 3.040 | 3.070 | 3.070 | 34,996,973 |
| 2022-10-12 | 3.020 | 3.080 | 2.970 | 3.070 | 3.070 | 36,589,280 |
| 2022-10-11 | 2.960 | 3.030 | 2.950 | 3.000 | 3.000 | 29,085,118 |
| 2022-10-10 | 3.040 | 3.060 | 2.970 | 2.990 | 2.990 | 32,013,501 |
| 2022-09-30 | 3.010 | 3.070 | 3.000 | 3.020 | 3.020 | 26,157,409 |
| 2022-09-29 | 3.090 | 3.110 | 3.000 | 3.010 | 3.010 | 29,502,522 |
| 2022-09-28 | 3.150 | 3.160 | 3.050 | 3.050 | 3.050 | 31,271,745 |
| 2022-09-27 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 32,496,185 |
| 2022-09-26 | 3.170 | 3.170 | 3.080 | 3.080 | 3.080 | 35,787,874 |
| 2022-09-23 | 3.260 | 3.280 | 3.170 | 3.190 | 3.190 | 37,761,606 |
| 2022-09-22 | 3.290 | 3.330 | 3.260 | 3.260 | 3.260 | 31,577,554 |
| 2022-09-21 | 3.280 | 3.330 | 3.230 | 3.320 | 3.320 | 32,607,924 |
| 2022-09-20 | 3.280 | 3.330 | 3.280 | 3.300 | 3.300 | 27,233,173 |
| 2022-09-19 | 3.310 | 3.330 | 3.230 | 3.270 | 3.270 | 39,857,489 |
| 2022-09-16 | 3.430 | 3.450 | 3.340 | 3.350 | 3.350 | 45,988,137 |
| 2022-09-15 | 3.510 | 3.530 | 3.400 | 3.430 | 3.430 | 57,658,520 |
| 2022-09-14 | 3.470 | 3.530 | 3.450 | 3.500 | 3.500 | 44,148,001 |
| 2022-09-13 | 3.520 | 3.570 | 3.500 | 3.510 | 3.510 | 43,688,467 |
| 2022-09-09 | 3.500 | 3.530 | 3.470 | 3.520 | 3.520 | 35,244,277 |
| 2022-09-08 | 3.520 | 3.560 | 3.490 | 3.490 | 3.490 | 59,239,177 |
| 2022-09-07 | 3.550 | 3.560 | 3.510 | 3.520 | 3.520 | 60,692,153 |
| 2022-09-06 | 3.550 | 3.570 | 3.510 | 3.560 | 3.560 | 69,695,416 |
| 2022-09-05 | 3.660 | 3.670 | 3.520 | 3.560 | 3.560 | 86,695,118 |
| 2022-09-02 | 3.530 | 3.670 | 3.520 | 3.620 | 3.620 | 103,119,853 |
| 2022-09-01 | 3.650 | 3.670 | 3.490 | 3.500 | 3.500 | 128,600,043 |
| 2022-08-31 | 3.740 | 3.820 | 3.660 | 3.670 | 3.670 | 120,749,211 |
| 2022-08-30 | 3.540 | 3.870 | 3.530 | 3.760 | 3.760 | 193,259,638 |
| 2022-08-29 | 3.470 | 3.580 | 3.440 | 3.560 | 3.560 | 48,381,606 |
| 2022-08-26 | 3.630 | 3.640 | 3.520 | 3.540 | 3.540 | 53,582,608 |
| 2022-08-25 | 3.630 | 3.650 | 3.530 | 3.590 | 3.590 | 60,967,153 |
| 2022-08-24 | 3.730 | 3.740 | 3.610 | 3.620 | 3.620 | 88,590,201 |
| 2022-08-23 | 3.790 | 3.800 | 3.710 | 3.720 | 3.720 | 81,973,867 |
| 2022-08-22 | 3.700 | 3.840 | 3.620 | 3.800 | 3.800 | 140,988,605 |
| 2022-08-19 | 3.690 | 3.840 | 3.690 | 3.720 | 3.720 | 158,638,273 |
| 2022-08-18 | 3.700 | 3.760 | 3.620 | 3.700 | 3.700 | 93,244,008 |
| 2022-08-17 | 3.690 | 3.760 | 3.660 | 3.730 | 3.730 | 82,323,102 |
| 2022-08-16 | 3.700 | 3.710 | 3.640 | 3.680 | 3.680 | 56,204,980 |
| 2022-08-15 | 3.730 | 3.740 | 3.680 | 3.690 | 3.690 | 65,326,974 |
| 2022-08-12 | 3.680 | 3.750 | 3.660 | 3.720 | 3.720 | 106,660,118 |
| 2022-08-11 | 3.580 | 3.730 | 3.580 | 3.690 | 3.690 | 129,867,519 |
| 2022-08-10 | 3.590 | 3.590 | 3.560 | 3.570 | 3.570 | 42,342,790 |
| 2022-08-09 | 3.600 | 3.620 | 3.540 | 3.600 | 3.600 | 62,575,562 |
| 2022-08-08 | 3.590 | 3.630 | 3.560 | 3.610 | 3.610 | 60,740,455 |
| 2022-08-05 | 3.550 | 3.630 | 3.520 | 3.610 | 3.610 | 79,829,454 |
| 2022-08-04 | 3.470 | 3.530 | 3.430 | 3.530 | 3.530 | 62,057,381 |
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.