Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.340 | 3.420 | 3.320 | 3.420 | 3.420 | 62,039,993 |
| 2022-05-09 | 3.330 | 3.450 | 3.320 | 3.400 | 3.400 | 68,018,019 |
| 2022-05-06 | 3.270 | 3.370 | 3.220 | 3.310 | 3.310 | 58,313,100 |
| 2022-05-05 | 3.350 | 3.410 | 3.320 | 3.370 | 3.370 | 71,230,199 |
| 2022-04-29 | 3.230 | 3.420 | 3.230 | 3.370 | 3.370 | 119,896,491 |
| 2022-04-28 | 3.250 | 3.290 | 3.120 | 3.180 | 3.180 | 83,175,970 |
| 2022-04-27 | 3.150 | 3.320 | 3.110 | 3.300 | 3.300 | 94,512,839 |
| 2022-04-26 | 3.190 | 3.370 | 3.180 | 3.210 | 3.210 | 97,909,539 |
| 2022-04-25 | 3.430 | 3.440 | 3.150 | 3.160 | 3.160 | 87,811,475 |
| 2022-04-22 | 3.510 | 3.560 | 3.430 | 3.490 | 3.490 | 58,212,305 |
| 2022-04-21 | 3.700 | 3.750 | 3.520 | 3.530 | 3.530 | 81,253,139 |
| 2022-04-20 | 3.860 | 3.880 | 3.740 | 3.740 | 3.740 | 68,670,487 |
| 2022-04-19 | 3.790 | 3.900 | 3.760 | 3.860 | 3.860 | 78,571,684 |
| 2022-04-18 | 3.790 | 3.810 | 3.680 | 3.800 | 3.800 | 55,188,259 |
| 2022-04-15 | 4.030 | 4.030 | 3.760 | 3.810 | 3.810 | 132,297,452 |
| 2022-04-14 | 4.080 | 4.120 | 4.060 | 4.060 | 4.060 | 72,008,149 |
| 2022-04-13 | 4.170 | 4.180 | 4.060 | 4.070 | 4.070 | 107,009,864 |
| 2022-04-12 | 4.250 | 4.370 | 4.180 | 4.230 | 4.230 | 133,920,494 |
| 2022-04-11 | 4.220 | 4.240 | 4.050 | 4.090 | 4.090 | 107,390,763 |
| 2022-04-08 | 4.480 | 4.490 | 4.250 | 4.280 | 4.280 | 155,654,376 |
| 2022-04-07 | 4.400 | 4.590 | 4.400 | 4.460 | 4.460 | 181,186,614 |
| 2022-04-06 | 4.400 | 4.540 | 4.360 | 4.450 | 4.450 | 180,442,746 |
| 2022-04-01 | 4.230 | 4.530 | 4.180 | 4.450 | 4.450 | 265,761,494 |
| 2022-03-31 | 4.240 | 4.370 | 4.220 | 4.270 | 4.270 | 130,569,017 |
| 2022-03-30 | 4.200 | 4.280 | 4.130 | 4.270 | 4.270 | 103,679,234 |
| 2022-03-29 | 4.330 | 4.340 | 4.190 | 4.210 | 4.210 | 120,010,615 |
| 2022-03-28 | 4.230 | 4.420 | 4.200 | 4.300 | 4.300 | 187,223,648 |
| 2022-03-25 | 4.110 | 4.280 | 4.080 | 4.180 | 4.180 | 139,155,517 |
| 2022-03-24 | 4.170 | 4.190 | 4.080 | 4.090 | 4.090 | 89,190,032 |
| 2022-03-23 | 4.250 | 4.310 | 4.200 | 4.220 | 4.220 | 98,732,290 |
| 2022-03-22 | 4.170 | 4.350 | 4.120 | 4.290 | 4.290 | 153,612,653 |
| 2022-03-21 | 4.280 | 4.320 | 4.170 | 4.210 | 4.210 | 105,372,389 |
| 2022-03-18 | 4.230 | 4.290 | 4.200 | 4.260 | 4.260 | 82,364,486 |
| 2022-03-17 | 4.210 | 4.400 | 4.170 | 4.280 | 4.280 | 162,832,273 |
| 2022-03-16 | 4.040 | 4.220 | 3.920 | 4.160 | 4.160 | 121,166,841 |
| 2022-03-15 | 4.190 | 4.200 | 3.980 | 3.980 | 3.980 | 106,654,440 |
| 2022-03-14 | 4.320 | 4.380 | 4.230 | 4.230 | 4.230 | 95,850,869 |
| 2022-03-11 | 4.200 | 4.440 | 4.150 | 4.380 | 4.380 | 129,732,595 |
| 2022-03-10 | 4.320 | 4.450 | 4.260 | 4.300 | 4.300 | 128,145,925 |
| 2022-03-09 | 4.270 | 4.320 | 3.970 | 4.240 | 4.240 | 142,941,536 |
| 2022-03-08 | 4.450 | 4.470 | 4.250 | 4.280 | 4.280 | 180,811,819 |
| 2022-03-07 | 4.400 | 4.680 | 4.330 | 4.580 | 4.580 | 276,646,386 |
| 2022-03-04 | 4.150 | 4.570 | 4.120 | 4.390 | 4.390 | 213,270,448 |
| 2022-03-03 | 4.270 | 4.280 | 4.170 | 4.190 | 4.190 | 68,442,614 |
| 2022-03-02 | 4.180 | 4.270 | 4.160 | 4.240 | 4.240 | 72,917,258 |
| 2022-03-01 | 4.260 | 4.270 | 4.180 | 4.220 | 4.220 | 64,968,486 |
| 2022-02-28 | 4.200 | 4.250 | 4.100 | 4.240 | 4.240 | 85,063,578 |
| 2022-02-25 | 4.290 | 4.360 | 4.220 | 4.230 | 4.230 | 101,722,757 |
| 2022-02-24 | 4.550 | 4.550 | 4.080 | 4.240 | 4.240 | 267,726,057 |
| 2022-02-23 | 4.670 | 4.710 | 4.650 | 4.690 | 4.690 | 75,472,808 |
| 2022-02-22 | 4.770 | 4.780 | 4.600 | 4.660 | 4.660 | 116,021,700 |
| 2022-02-21 | 4.690 | 4.850 | 4.680 | 4.830 | 4.830 | 95,811,335 |
| 2022-02-18 | 4.700 | 4.800 | 4.670 | 4.750 | 4.750 | 78,530,195 |
| 2022-02-17 | 4.870 | 4.910 | 4.710 | 4.760 | 4.760 | 139,159,112 |
| 2022-02-16 | 4.950 | 5.040 | 4.890 | 4.960 | 4.960 | 115,499,845 |
| 2022-02-15 | 4.960 | 5.030 | 4.860 | 4.910 | 4.910 | 96,481,722 |
| 2022-02-14 | 4.790 | 4.930 | 4.750 | 4.830 | 4.830 | 80,490,690 |
| 2022-02-11 | 5.030 | 5.120 | 4.860 | 4.870 | 4.870 | 137,462,500 |
| 2022-02-10 | 5.030 | 5.230 | 4.960 | 5.080 | 5.080 | 152,828,438 |
| 2022-02-09 | 4.870 | 5.120 | 4.830 | 5.070 | 5.070 | 156,987,152 |
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.