See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 600273.SHG stock page

Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-257.7407.9207.6807.8807.88011,431,758
2024-01-247.7307.7807.5007.7207.72010,857,939
2024-01-237.4607.8307.3907.7607.76020,697,435
2024-01-227.9007.9007.3507.4607.46017,882,100
2024-01-197.9608.0707.8807.9107.9109,818,474
2024-01-188.0708.1007.7707.9907.99017,461,401
2024-01-178.2308.2908.1208.1208.1207,144,000
2024-01-168.2708.3508.1608.2608.2609,182,458
2024-01-158.2308.3008.2108.2708.27010,294,592
2024-01-128.2908.3408.2308.2408.2408,186,366
2024-01-118.3208.3708.2508.2908.29011,787,644
2024-01-108.3408.4308.3008.3108.3109,464,171
2024-01-098.5008.5508.3408.3808.38014,055,400
2024-01-088.5808.6108.4508.4708.47014,280,875
2024-01-058.6208.7308.5508.5808.58012,812,900
2024-01-048.7108.7608.6208.6508.6509,211,000
2024-01-038.6408.7308.6208.7108.71014,610,700
2024-01-028.6008.7208.5808.6608.66013,379,304
2023-12-298.5908.6108.5308.5908.5908,735,801
2023-12-288.5208.6108.4508.5808.5809,782,801
2023-12-278.6508.6508.4808.5208.5207,638,301
2023-12-268.5708.7408.5308.6008.6008,696,901
2023-12-258.5508.5908.4608.5708.5705,778,701
2023-12-228.5508.6508.5008.6108.6106,793,400
2023-12-218.6708.6908.5108.5908.5909,097,846
2023-12-208.8408.9408.6808.7008.70011,111,801
2023-12-198.6208.8808.6108.8408.84021,539,744
2023-12-188.6709.0008.6308.6608.66018,658,299
2023-12-158.8208.8408.6608.7108.7109,168,100
2023-12-148.9308.9508.7508.7808.78011,210,052
2023-12-138.8508.9508.8108.9408.94016,503,133
2023-12-128.7408.8908.6708.8808.88022,520,795
2023-12-118.4808.8308.3308.7808.78032,441,652
2023-12-088.3008.6408.2608.4708.47041,329,703
2023-12-078.3108.3508.2308.2908.29015,329,600
2023-12-068.2908.4108.2508.3408.3408,309,300
2023-12-058.4108.4108.2708.2908.2908,308,000
2023-12-048.4308.4808.3908.4108.4107,852,400
2023-12-018.4408.4508.3708.4208.4207,986,200
2023-11-308.4308.4608.3808.4208.4205,797,100
2023-11-298.4408.4908.4208.4508.4508,064,888
2023-11-288.3608.4608.3208.4508.4509,619,952
2023-11-278.3608.4108.2808.3808.38011,852,628
2023-11-248.4208.4208.3008.3608.36010,682,811
2023-11-238.3308.4108.3108.4008.4006,896,100
2023-11-228.3508.3908.3108.3108.3106,334,362
2023-11-218.3808.4308.3408.3508.3508,891,500
2023-11-208.2808.4008.1808.3808.38013,107,517
2023-11-178.2208.3108.1808.2508.25016,786,301
2023-11-168.4508.4508.2208.2408.24019,365,175
2023-11-158.4308.4908.4008.4508.45012,467,238
2023-11-148.3608.4208.3408.3808.3807,882,101
2023-11-138.2908.3808.2308.3408.34011,786,817
2023-11-108.2708.3008.2208.2808.2807,743,450
2023-11-098.2808.3608.2508.2908.2908,848,043
2023-11-088.4108.4208.2508.2908.29013,240,718
2023-11-078.3808.4708.3208.4308.43011,699,120
2023-11-068.3808.4908.3708.4208.42011,437,800
2023-11-038.4308.4708.3708.3708.3707,310,400
2023-11-028.3608.4508.3608.3808.3806,236,541
← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-220.5000 CNY
2022-09-290.2500 CNY
2022-05-170.3000 CNY
2021-09-240.2500 CNY
2021-05-210.2000 CNY
2020-12-030.2000 CNY
2020-06-050.1650 CNY
2019-10-160.1650 CNY
2019-05-090.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.