Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.650 | 7.760 | 7.600 | 7.750 | 7.750 | 21,057,910 |
| 2024-04-26 | 7.850 | 7.850 | 7.580 | 7.780 | 7.780 | 24,025,035 |
| 2024-04-25 | 7.830 | 7.940 | 7.800 | 7.840 | 7.840 | 15,782,550 |
| 2024-04-24 | 7.940 | 7.950 | 7.790 | 7.850 | 7.850 | 20,742,510 |
| 2024-04-23 | 8.080 | 8.130 | 7.920 | 7.920 | 7.920 | 12,813,049 |
| 2024-04-22 | 8.180 | 8.280 | 8.060 | 8.080 | 8.080 | 13,598,610 |
| 2024-04-19 | 8.010 | 8.220 | 7.990 | 8.190 | 8.190 | 17,251,805 |
| 2024-04-18 | 7.900 | 8.080 | 7.890 | 8.050 | 8.050 | 16,175,437 |
| 2024-04-17 | 7.770 | 7.940 | 7.770 | 7.940 | 7.940 | 15,046,071 |
| 2024-04-16 | 7.900 | 7.960 | 7.740 | 7.770 | 7.770 | 16,992,200 |
| 2024-04-15 | 7.920 | 8.010 | 7.770 | 7.920 | 7.920 | 15,324,936 |
| 2024-04-12 | 7.910 | 7.950 | 7.850 | 7.880 | 7.880 | 8,489,000 |
| 2024-04-11 | 7.870 | 7.960 | 7.830 | 7.930 | 7.930 | 10,830,694 |
| 2024-04-10 | 7.940 | 7.960 | 7.840 | 7.880 | 7.880 | 10,107,937 |
| 2024-04-09 | 7.920 | 7.990 | 7.890 | 7.960 | 7.960 | 10,324,501 |
| 2024-04-08 | 7.990 | 8.050 | 7.920 | 7.920 | 7.920 | 13,621,992 |
| 2024-04-03 | 7.920 | 8.060 | 7.900 | 8.000 | 8.000 | 15,716,744 |
| 2024-04-02 | 7.830 | 7.920 | 7.800 | 7.920 | 7.920 | 17,510,700 |
| 2024-04-01 | 7.800 | 7.860 | 7.660 | 7.850 | 7.850 | 22,169,900 |
| 2024-03-29 | 7.860 | 7.940 | 7.860 | 7.930 | 7.930 | 4,915,200 |
| 2024-03-28 | 7.830 | 7.960 | 7.810 | 7.860 | 7.860 | 8,666,300 |
| 2024-03-27 | 8.010 | 8.040 | 7.830 | 7.840 | 7.840 | 10,234,300 |
| 2024-03-26 | 8.000 | 8.050 | 7.910 | 8.010 | 8.010 | 9,632,400 |
| 2024-03-25 | 8.080 | 8.140 | 8.000 | 8.000 | 8.000 | 9,245,700 |
| 2024-03-22 | 8.140 | 8.200 | 8.050 | 8.080 | 8.080 | 9,554,846 |
| 2024-03-21 | 8.150 | 8.170 | 8.070 | 8.130 | 8.130 | 8,479,451 |
| 2024-03-20 | 8.120 | 8.140 | 8.070 | 8.140 | 8.140 | 8,236,100 |
| 2024-03-19 | 8.160 | 8.180 | 8.090 | 8.100 | 8.100 | 9,679,200 |
| 2024-03-18 | 8.080 | 8.170 | 8.080 | 8.170 | 8.170 | 10,706,700 |
| 2024-03-15 | 8.040 | 8.090 | 7.990 | 8.080 | 8.080 | 9,421,600 |
| 2024-03-14 | 8.020 | 8.180 | 8.020 | 8.070 | 8.070 | 13,754,785 |
| 2024-03-13 | 8.030 | 8.070 | 7.970 | 8.050 | 8.050 | 11,006,036 |
| 2024-03-12 | 8.070 | 8.080 | 7.980 | 8.040 | 8.040 | 10,542,788 |
| 2024-03-11 | 8.050 | 8.130 | 7.980 | 8.070 | 8.070 | 8,751,686 |
| 2024-03-08 | 8.010 | 8.070 | 7.940 | 8.050 | 8.050 | 7,291,100 |
| 2024-03-07 | 8.080 | 8.110 | 8.000 | 8.000 | 8.000 | 7,894,500 |
| 2024-03-06 | 7.980 | 8.110 | 7.960 | 8.070 | 8.070 | 9,646,000 |
| 2024-03-05 | 7.990 | 8.010 | 7.940 | 8.000 | 8.000 | 10,262,753 |
| 2024-03-04 | 8.100 | 8.150 | 7.970 | 8.010 | 8.010 | 15,256,514 |
| 2024-03-01 | 8.160 | 8.270 | 8.050 | 8.140 | 8.140 | 18,276,912 |
| 2024-02-29 | 7.820 | 8.120 | 7.810 | 8.110 | 8.110 | 18,217,456 |
| 2024-02-28 | 7.970 | 8.080 | 7.820 | 7.820 | 7.820 | 17,487,800 |
| 2024-02-27 | 7.910 | 7.970 | 7.840 | 7.970 | 7.970 | 11,899,274 |
| 2024-02-26 | 7.900 | 8.000 | 7.850 | 7.920 | 7.920 | 15,181,300 |
| 2024-02-23 | 7.900 | 7.970 | 7.820 | 7.940 | 7.940 | 12,954,343 |
| 2024-02-22 | 7.850 | 7.920 | 7.810 | 7.900 | 7.900 | 14,203,801 |
| 2024-02-21 | 7.840 | 8.060 | 7.800 | 7.880 | 7.880 | 23,881,798 |
| 2024-02-20 | 7.780 | 7.900 | 7.740 | 7.890 | 7.890 | 12,056,300 |
| 2024-02-19 | 7.960 | 7.990 | 7.750 | 7.770 | 7.770 | 19,568,193 |
| 2024-02-08 | 7.850 | 8.120 | 7.810 | 7.890 | 7.890 | 23,408,389 |
| 2024-02-07 | 7.700 | 7.940 | 7.600 | 7.860 | 7.860 | 24,112,374 |
| 2024-02-06 | 7.170 | 7.700 | 7.060 | 7.630 | 7.630 | 21,162,756 |
| 2024-02-05 | 7.380 | 7.430 | 7.010 | 7.170 | 7.170 | 24,821,602 |
| 2024-02-02 | 7.490 | 7.660 | 7.280 | 7.500 | 7.500 | 19,311,400 |
| 2024-02-01 | 7.420 | 7.650 | 7.390 | 7.510 | 7.510 | 10,518,100 |
| 2024-01-31 | 7.700 | 7.780 | 7.400 | 7.450 | 7.450 | 19,972,546 |
| 2024-01-30 | 7.820 | 7.890 | 7.680 | 7.690 | 7.690 | 6,537,255 |
| 2024-01-29 | 7.940 | 7.990 | 7.800 | 7.820 | 7.820 | 8,861,100 |
| 2024-01-26 | 7.870 | 8.000 | 7.860 | 7.920 | 7.920 | 10,630,637 |
| 2024-01-25 | 7.740 | 7.920 | 7.680 | 7.880 | 7.880 | 11,431,758 |
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.