Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.700 | 6.810 | 6.700 | 6.800 | 6.800 | 5,140,000 |
| 2024-07-25 | 6.580 | 6.770 | 6.580 | 6.690 | 6.690 | 7,240,300 |
| 2024-07-24 | 6.700 | 6.740 | 6.590 | 6.600 | 6.600 | 8,815,261 |
| 2024-07-23 | 6.860 | 6.880 | 6.710 | 6.710 | 6.710 | 10,889,600 |
| 2024-07-22 | 6.890 | 6.940 | 6.830 | 6.890 | 6.890 | 5,336,300 |
| 2024-07-19 | 6.910 | 6.940 | 6.810 | 6.920 | 6.920 | 6,250,700 |
| 2024-07-18 | 6.830 | 6.880 | 6.770 | 6.860 | 6.860 | 6,568,900 |
| 2024-07-17 | 6.820 | 6.870 | 6.800 | 6.850 | 6.850 | 6,093,901 |
| 2024-07-16 | 6.910 | 6.940 | 6.820 | 6.840 | 6.840 | 6,770,700 |
| 2024-07-15 | 6.910 | 6.930 | 6.860 | 6.920 | 6.920 | 4,912,410 |
| 2024-07-12 | 6.960 | 7.000 | 6.910 | 6.940 | 6.940 | 6,275,200 |
| 2024-07-11 | 6.930 | 7.010 | 6.880 | 6.990 | 6.990 | 7,304,310 |
| 2024-07-10 | 6.950 | 6.970 | 6.860 | 6.860 | 6.860 | 6,006,100 |
| 2024-07-09 | 6.850 | 6.980 | 6.750 | 6.980 | 6.980 | 7,957,531 |
| 2024-07-08 | 6.920 | 6.940 | 6.830 | 6.830 | 6.830 | 6,190,831 |
| 2024-07-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-07-04 | 7.020 | 7.020 | 6.870 | 6.900 | 6.900 | 7,006,800 |
| 2024-07-03 | 6.990 | 7.030 | 6.970 | 7.000 | 7.000 | 4,180,700 |
| 2024-07-02 | 7.070 | 7.070 | 6.970 | 7.000 | 7.000 | 7,092,300 |
| 2024-07-01 | 7.130 | 7.150 | 6.980 | 7.070 | 7.070 | 11,655,000 |
| 2024-06-28 | 6.960 | 7.250 | 6.960 | 7.140 | 7.140 | 11,243,305 |
| 2024-06-27 | 7.130 | 7.140 | 6.970 | 7.000 | 7.000 | 5,978,600 |
| 2024-06-26 | 7.010 | 7.160 | 7.000 | 7.150 | 7.150 | 6,311,401 |
| 2024-06-25 | 6.830 | 7.050 | 6.830 | 7.020 | 7.020 | 13,076,684 |
| 2024-06-24 | 6.930 | 6.950 | 6.750 | 6.820 | 6.820 | 11,104,637 |
| 2024-06-21 | 7.030 | 7.080 | 6.950 | 6.960 | 6.960 | 9,271,900 |
| 2024-06-20 | 7.200 | 7.210 | 7.020 | 7.040 | 7.040 | 9,099,200 |
| 2024-06-19 | 7.260 | 7.290 | 7.160 | 7.180 | 7.180 | 8,346,400 |
| 2024-06-18 | 7.230 | 7.280 | 7.200 | 7.260 | 7.260 | 6,880,400 |
| 2024-06-17 | 7.200 | 7.310 | 7.190 | 7.220 | 7.220 | 8,261,100 |
| 2024-06-14 | 7.260 | 7.300 | 7.190 | 7.270 | 7.270 | 8,062,903 |
| 2024-06-13 | 7.340 | 7.350 | 7.240 | 7.270 | 7.270 | 9,211,209 |
| 2024-06-12 | 7.320 | 7.350 | 7.290 | 7.330 | 7.330 | 7,868,843 |
| 2024-06-11 | 7.410 | 7.410 | 7.280 | 7.330 | 7.330 | 9,310,559 |
| 2024-06-07 | 7.390 | 7.470 | 7.320 | 7.400 | 7.400 | 7,182,995 |
| 2024-06-06 | 7.500 | 7.540 | 7.280 | 7.360 | 7.360 | 13,857,016 |
| 2024-06-05 | 7.640 | 7.660 | 7.470 | 7.480 | 7.480 | 10,440,505 |
| 2024-06-04 | 7.610 | 7.690 | 7.560 | 7.640 | 7.640 | 7,427,400 |
| 2024-06-03 | 7.850 | 7.850 | 7.560 | 7.640 | 7.640 | 17,844,000 |
| 2024-05-31 | 7.780 | 7.860 | 7.770 | 7.830 | 7.830 | 7,850,600 |
| 2024-05-30 | 7.820 | 7.880 | 7.780 | 7.800 | 7.800 | 10,355,900 |
| 2024-05-29 | 7.780 | 7.850 | 7.760 | 7.810 | 7.810 | 8,060,965 |
| 2024-05-28 | 7.850 | 7.890 | 7.760 | 7.780 | 7.780 | 12,414,530 |
| 2024-05-27 | 7.720 | 7.870 | 7.720 | 7.860 | 7.860 | 12,207,630 |
| 2024-05-24 | 7.750 | 7.870 | 7.730 | 7.730 | 7.730 | 13,804,601 |
| 2024-05-23 | 7.730 | 7.750 | 7.600 | 7.680 | 7.680 | 13,468,200 |
| 2024-05-22 | 7.710 | 7.760 | 7.670 | 7.700 | 7.700 | 6,730,362 |
| 2024-05-21 | 7.770 | 7.800 | 7.690 | 7.720 | 7.720 | 9,386,063 |
| 2024-05-20 | 7.770 | 7.860 | 7.700 | 7.800 | 7.800 | 16,709,653 |
| 2024-05-17 | 7.600 | 7.850 | 7.600 | 7.790 | 7.790 | 16,248,996 |
| 2024-05-16 | 7.690 | 7.720 | 7.570 | 7.580 | 7.580 | 12,341,990 |
| 2024-05-15 | 7.920 | 7.920 | 7.820 | 7.820 | 7.820 | 9,627,100 |
| 2024-05-14 | 7.910 | 7.980 | 7.890 | 7.900 | 7.900 | 9,383,900 |
| 2024-05-13 | 7.900 | 7.970 | 7.820 | 7.910 | 7.910 | 10,331,331 |
| 2024-05-10 | 8.000 | 8.010 | 7.860 | 7.900 | 7.900 | 10,194,900 |
| 2024-05-09 | 7.950 | 8.040 | 7.940 | 7.970 | 7.970 | 10,517,500 |
| 2024-05-08 | 8.020 | 8.050 | 7.950 | 7.960 | 7.960 | 7,899,800 |
| 2024-05-07 | 8.060 | 8.090 | 7.970 | 8.040 | 8.040 | 10,750,201 |
| 2024-05-06 | 7.820 | 8.070 | 7.820 | 8.060 | 8.060 | 27,553,204 |
| 2024-04-30 | 7.740 | 7.790 | 7.710 | 7.750 | 7.750 | 13,269,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-22 | 0.5000 CNY |
| 2022-09-29 | 0.2500 CNY |
| 2022-05-17 | 0.3000 CNY |
| 2021-09-24 | 0.2500 CNY |
| 2021-05-21 | 0.2000 CNY |
| 2020-12-03 | 0.2000 CNY |
| 2020-06-05 | 0.1650 CNY |
| 2019-10-16 | 0.1650 CNY |
| 2019-05-09 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.