Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.910 | 5.650 | 4.850 | 5.360 | 5.360 | 645,984,412 |
| 2021-11-05 | 4.400 | 5.500 | 4.360 | 4.920 | 4.920 | 692,420,450 |
| 2021-11-04 | 4.380 | 4.740 | 4.180 | 4.640 | 4.640 | 413,776,414 |
| 2021-11-03 | 4.370 | 4.750 | 4.330 | 4.370 | 4.370 | 431,681,002 |
| 2021-11-02 | 4.560 | 4.660 | 4.310 | 4.370 | 4.370 | 365,611,004 |
| 2021-11-01 | 4.460 | 4.970 | 4.460 | 4.660 | 4.660 | 530,222,449 |
| 2021-10-29 | 3.910 | 4.490 | 3.900 | 4.410 | 4.410 | 443,442,282 |
| 2021-10-28 | 3.990 | 4.040 | 3.830 | 3.840 | 3.840 | 132,537,238 |
| 2021-10-27 | 4.030 | 4.130 | 3.890 | 4.000 | 4.000 | 193,456,604 |
| 2021-10-26 | 4.030 | 4.140 | 4.000 | 4.030 | 4.030 | 259,879,982 |
| 2021-10-25 | 4.300 | 4.480 | 4.100 | 4.250 | 4.250 | 340,601,679 |
| 2021-10-22 | 3.990 | 4.540 | 3.930 | 4.340 | 4.340 | 395,579,814 |
| 2021-10-21 | 3.990 | 4.150 | 3.950 | 3.960 | 3.960 | 202,431,899 |
| 2021-10-20 | 3.810 | 4.110 | 3.740 | 4.020 | 4.020 | 257,149,115 |
| 2021-10-19 | 3.770 | 3.980 | 3.750 | 3.840 | 3.840 | 205,695,006 |
| 2021-10-18 | 3.620 | 3.870 | 3.580 | 3.800 | 3.800 | 201,970,405 |
| 2021-10-15 | 3.640 | 3.670 | 3.540 | 3.570 | 3.570 | 99,578,780 |
| 2021-10-14 | 3.600 | 3.650 | 3.520 | 3.610 | 3.610 | 117,347,933 |
← NewerPage 21 of 21 · 1,218 trading days
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.