Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.450 | 3.610 | 3.420 | 3.440 | 3.440 | 80,252,269 |
| 2022-08-02 | 3.630 | 3.630 | 3.410 | 3.450 | 3.450 | 107,693,725 |
| 2022-08-01 | 3.600 | 3.740 | 3.570 | 3.680 | 3.680 | 73,844,709 |
| 2022-07-29 | 3.660 | 3.730 | 3.630 | 3.630 | 3.630 | 79,039,592 |
| 2022-07-28 | 3.650 | 3.720 | 3.640 | 3.650 | 3.650 | 89,873,785 |
| 2022-07-27 | 3.610 | 3.640 | 3.600 | 3.620 | 3.620 | 55,457,674 |
| 2022-07-26 | 3.610 | 3.670 | 3.590 | 3.640 | 3.640 | 74,351,410 |
| 2022-07-25 | 3.700 | 3.720 | 3.590 | 3.590 | 3.590 | 75,805,279 |
| 2022-07-22 | 3.750 | 3.810 | 3.630 | 3.680 | 3.680 | 136,180,302 |
| 2022-07-21 | 3.780 | 3.910 | 3.750 | 3.810 | 3.810 | 223,794,186 |
| 2022-07-20 | 3.740 | 3.820 | 3.650 | 3.750 | 3.750 | 221,441,148 |
| 2022-07-19 | 3.450 | 3.760 | 3.420 | 3.660 | 3.660 | 189,480,883 |
| 2022-07-18 | 3.360 | 3.450 | 3.360 | 3.440 | 3.440 | 48,601,554 |
| 2022-07-15 | 3.440 | 3.450 | 3.350 | 3.360 | 3.360 | 56,800,356 |
| 2022-07-14 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 59,455,220 |
| 2022-07-13 | 3.450 | 3.540 | 3.450 | 3.470 | 3.470 | 53,176,495 |
| 2022-07-12 | 3.510 | 3.520 | 3.420 | 3.420 | 3.420 | 55,750,295 |
| 2022-07-11 | 3.540 | 3.580 | 3.480 | 3.510 | 3.510 | 60,021,009 |
| 2022-07-08 | 3.500 | 3.640 | 3.490 | 3.560 | 3.560 | 89,963,751 |
| 2022-07-07 | 3.480 | 3.530 | 3.470 | 3.500 | 3.500 | 35,710,019 |
| 2022-07-06 | 3.560 | 3.570 | 3.450 | 3.480 | 3.480 | 60,744,859 |
| 2022-07-05 | 3.640 | 3.650 | 3.510 | 3.560 | 3.560 | 78,932,068 |
| 2022-07-04 | 3.620 | 3.660 | 3.600 | 3.640 | 3.640 | 49,604,968 |
| 2022-07-01 | 3.690 | 3.710 | 3.610 | 3.630 | 3.630 | 70,048,169 |
| 2022-06-30 | 3.700 | 3.740 | 3.660 | 3.680 | 3.680 | 102,489,609 |
| 2022-06-29 | 3.760 | 3.870 | 3.710 | 3.710 | 3.710 | 162,915,665 |
| 2022-06-28 | 3.670 | 3.770 | 3.620 | 3.740 | 3.740 | 132,752,659 |
| 2022-06-27 | 3.630 | 3.770 | 3.620 | 3.680 | 3.680 | 110,749,565 |
| 2022-06-24 | 3.660 | 3.710 | 3.610 | 3.630 | 3.630 | 92,543,066 |
| 2022-06-23 | 3.600 | 3.690 | 3.570 | 3.660 | 3.660 | 98,586,378 |
| 2022-06-22 | 3.740 | 3.780 | 3.610 | 3.630 | 3.630 | 146,082,670 |
| 2022-06-21 | 3.620 | 3.850 | 3.590 | 3.790 | 3.790 | 217,456,753 |
| 2022-06-20 | 3.560 | 3.720 | 3.560 | 3.640 | 3.640 | 137,246,128 |
| 2022-06-17 | 3.640 | 3.690 | 3.540 | 3.590 | 3.590 | 168,333,009 |
| 2022-06-16 | 3.470 | 3.780 | 3.460 | 3.670 | 3.670 | 299,340,068 |
| 2022-06-15 | 3.450 | 3.520 | 3.440 | 3.460 | 3.460 | 116,998,877 |
| 2022-06-14 | 3.440 | 3.480 | 3.310 | 3.460 | 3.460 | 105,753,794 |
| 2022-06-13 | 3.420 | 3.500 | 3.390 | 3.480 | 3.480 | 91,895,827 |
| 2022-06-10 | 3.360 | 3.450 | 3.350 | 3.440 | 3.440 | 57,403,004 |
| 2022-06-09 | 3.450 | 3.470 | 3.360 | 3.370 | 3.370 | 77,468,355 |
| 2022-06-08 | 3.520 | 3.540 | 3.420 | 3.470 | 3.470 | 101,671,938 |
| 2022-06-07 | 3.480 | 3.520 | 3.430 | 3.450 | 3.450 | 71,552,286 |
| 2022-06-06 | 3.410 | 3.520 | 3.400 | 3.480 | 3.480 | 81,026,695 |
| 2022-06-02 | 3.450 | 3.450 | 3.390 | 3.430 | 3.430 | 77,485,375 |
| 2022-06-01 | 3.490 | 3.540 | 3.470 | 3.480 | 3.480 | 87,012,309 |
| 2022-05-31 | 3.480 | 3.530 | 3.440 | 3.510 | 3.510 | 107,696,371 |
| 2022-05-30 | 3.440 | 3.650 | 3.370 | 3.550 | 3.550 | 152,260,876 |
| 2022-05-27 | 3.500 | 3.500 | 3.390 | 3.430 | 3.430 | 92,751,946 |
| 2022-05-26 | 3.450 | 3.520 | 3.350 | 3.500 | 3.500 | 126,373,940 |
| 2022-05-25 | 3.280 | 3.430 | 3.260 | 3.420 | 3.420 | 96,267,105 |
| 2022-05-24 | 3.500 | 3.510 | 3.280 | 3.280 | 3.280 | 93,888,772 |
| 2022-05-23 | 3.460 | 3.570 | 3.450 | 3.480 | 3.480 | 115,534,434 |
| 2022-05-20 | 3.370 | 3.430 | 3.340 | 3.400 | 3.400 | 74,421,969 |
| 2022-05-19 | 3.310 | 3.360 | 3.270 | 3.350 | 3.350 | 78,982,928 |
| 2022-05-18 | 3.400 | 3.490 | 3.380 | 3.390 | 3.390 | 82,135,588 |
| 2022-05-17 | 3.410 | 3.420 | 3.280 | 3.390 | 3.390 | 78,973,433 |
| 2022-05-16 | 3.400 | 3.460 | 3.390 | 3.410 | 3.410 | 61,113,778 |
| 2022-05-13 | 3.450 | 3.480 | 3.370 | 3.400 | 3.400 | 50,964,334 |
| 2022-05-12 | 3.360 | 3.470 | 3.350 | 3.420 | 3.420 | 67,910,639 |
| 2022-05-11 | 3.400 | 3.530 | 3.390 | 3.400 | 3.400 | 99,184,560 |
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.