Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.700 | 4.880 | 4.660 | 4.870 | 4.870 | 117,826,118 |
| 2022-02-07 | 4.820 | 4.860 | 4.540 | 4.750 | 4.750 | 112,001,989 |
| 2022-01-28 | 4.750 | 4.840 | 4.700 | 4.750 | 4.750 | 119,047,752 |
| 2022-01-27 | 5.130 | 5.140 | 4.660 | 4.670 | 4.670 | 201,205,396 |
| 2022-01-26 | 5.110 | 5.210 | 5.020 | 5.130 | 5.130 | 123,139,679 |
| 2022-01-25 | 5.510 | 5.530 | 5.070 | 5.080 | 5.080 | 220,985,449 |
| 2022-01-24 | 5.420 | 5.680 | 5.380 | 5.550 | 5.550 | 162,350,373 |
| 2022-01-21 | 5.870 | 5.970 | 5.550 | 5.590 | 5.590 | 260,975,409 |
| 2022-01-20 | 5.890 | 6.060 | 5.690 | 5.920 | 5.920 | 408,505,185 |
| 2022-01-19 | 5.470 | 6.190 | 5.470 | 5.850 | 5.850 | 478,033,194 |
| 2022-01-18 | 5.690 | 5.730 | 5.350 | 5.380 | 5.380 | 267,922,253 |
| 2022-01-17 | 5.600 | 5.930 | 5.530 | 5.750 | 5.750 | 300,329,024 |
| 2022-01-14 | 5.250 | 5.790 | 5.240 | 5.570 | 5.570 | 288,117,125 |
| 2022-01-13 | 5.260 | 5.450 | 5.230 | 5.350 | 5.350 | 181,532,139 |
| 2022-01-12 | 5.200 | 5.360 | 5.190 | 5.290 | 5.290 | 143,965,280 |
| 2022-01-11 | 5.300 | 5.420 | 5.170 | 5.240 | 5.240 | 187,279,030 |
| 2022-01-10 | 5.200 | 5.380 | 5.100 | 5.300 | 5.300 | 141,947,464 |
| 2022-01-07 | 5.560 | 5.670 | 5.250 | 5.340 | 5.340 | 243,010,401 |
| 2022-01-06 | 5.760 | 5.760 | 5.440 | 5.560 | 5.560 | 295,583,216 |
| 2022-01-05 | 5.600 | 5.980 | 5.560 | 5.870 | 5.870 | 421,965,286 |
| 2022-01-04 | 5.610 | 5.840 | 5.540 | 5.690 | 5.690 | 303,242,681 |
| 2021-12-31 | 5.530 | 5.650 | 5.390 | 5.550 | 5.550 | 265,294,374 |
| 2021-12-30 | 5.240 | 5.590 | 5.230 | 5.510 | 5.510 | 317,492,664 |
| 2021-12-29 | 5.210 | 5.530 | 5.070 | 5.300 | 5.300 | 252,308,427 |
| 2021-12-28 | 5.160 | 5.300 | 5.110 | 5.210 | 5.210 | 190,161,331 |
| 2021-12-27 | 5.210 | 5.280 | 5.030 | 5.140 | 5.140 | 202,422,300 |
| 2021-12-24 | 5.590 | 5.650 | 5.250 | 5.270 | 5.270 | 263,632,247 |
| 2021-12-23 | 5.660 | 5.690 | 5.420 | 5.440 | 5.440 | 318,670,723 |
| 2021-12-22 | 5.430 | 5.850 | 5.380 | 5.530 | 5.530 | 448,048,773 |
| 2021-12-21 | 5.260 | 5.580 | 5.200 | 5.420 | 5.420 | 421,633,297 |
| 2021-12-20 | 5.650 | 5.740 | 5.250 | 5.300 | 5.300 | 655,482,222 |
| 2021-12-17 | 5.030 | 6.040 | 4.990 | 5.910 | 5.910 | 886,025,873 |
| 2021-12-16 | 5.060 | 5.270 | 4.930 | 5.030 | 5.030 | 310,041,714 |
| 2021-12-15 | 4.810 | 5.230 | 4.740 | 5.130 | 5.130 | 397,306,323 |
| 2021-12-14 | 5.050 | 5.280 | 4.950 | 4.990 | 4.990 | 378,627,501 |
| 2021-12-13 | 4.880 | 5.300 | 4.820 | 5.080 | 5.080 | 402,845,441 |
| 2021-12-10 | 4.570 | 5.100 | 4.550 | 4.880 | 4.880 | 414,563,791 |
| 2021-12-09 | 4.600 | 4.680 | 4.570 | 4.600 | 4.600 | 161,509,050 |
| 2021-12-08 | 4.500 | 4.700 | 4.450 | 4.590 | 4.590 | 163,348,476 |
| 2021-12-07 | 4.440 | 4.650 | 4.410 | 4.530 | 4.530 | 160,043,630 |
| 2021-12-06 | 4.400 | 4.540 | 4.320 | 4.470 | 4.470 | 139,335,074 |
| 2021-12-03 | 4.450 | 4.500 | 4.410 | 4.450 | 4.450 | 88,536,526 |
| 2021-12-02 | 4.600 | 4.640 | 4.420 | 4.430 | 4.430 | 168,028,908 |
| 2021-12-01 | 4.530 | 4.730 | 4.470 | 4.690 | 4.690 | 171,430,400 |
| 2021-11-30 | 4.540 | 4.650 | 4.500 | 4.550 | 4.550 | 148,177,488 |
| 2021-11-29 | 4.450 | 4.550 | 4.400 | 4.480 | 4.480 | 124,100,382 |
| 2021-11-26 | 4.570 | 4.680 | 4.500 | 4.540 | 4.540 | 161,665,975 |
| 2021-11-25 | 4.880 | 4.910 | 4.620 | 4.640 | 4.640 | 305,455,538 |
| 2021-11-24 | 4.760 | 5.140 | 4.730 | 4.990 | 4.990 | 394,651,977 |
| 2021-11-23 | 4.650 | 4.770 | 4.530 | 4.700 | 4.700 | 245,446,126 |
| 2021-11-22 | 4.500 | 4.860 | 4.480 | 4.780 | 4.780 | 291,453,924 |
| 2021-11-19 | 4.480 | 4.670 | 4.450 | 4.500 | 4.500 | 199,470,578 |
| 2021-11-18 | 4.740 | 4.840 | 4.440 | 4.490 | 4.490 | 316,893,996 |
| 2021-11-17 | 4.820 | 4.930 | 4.680 | 4.760 | 4.760 | 259,609,846 |
| 2021-11-16 | 4.920 | 5.090 | 4.860 | 4.890 | 4.890 | 291,971,296 |
| 2021-11-15 | 4.970 | 5.140 | 4.770 | 5.000 | 5.000 | 300,731,756 |
| 2021-11-12 | 5.140 | 5.200 | 4.930 | 4.930 | 4.930 | 393,960,121 |
| 2021-11-11 | 5.070 | 5.530 | 4.950 | 5.290 | 5.290 | 483,307,872 |
| 2021-11-10 | 5.200 | 5.400 | 5.030 | 5.200 | 5.200 | 432,986,796 |
| 2021-11-09 | 5.240 | 5.410 | 5.050 | 5.150 | 5.150 | 477,195,646 |
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.