Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.380	8.420	8.290	8.410	8.410	8,075,920
2023-10-31	8.360	8.410	8.310	8.400	8.400	12,215,477
2023-10-30	8.380	8.450	8.310	8.340	8.340	11,801,115
2023-10-27	8.150	8.340	8.110	8.310	8.310	8,643,801
2023-10-26	8.100	8.170	8.060	8.150	8.150	5,211,200
2023-10-25	8.170	8.250	8.120	8.130	8.130	11,152,548
2023-10-24	8.080	8.200	8.050	8.140	8.140	9,428,929
2023-10-23	8.320	8.340	7.990	8.140	8.140	11,924,166
2023-10-20	8.270	8.350	8.270	8.300	8.300	6,956,679
2023-10-19	8.370	8.380	8.260	8.290	8.290	6,576,250
2023-10-18	8.450	8.460	8.340	8.350	8.350	10,065,700
2023-10-17	8.380	8.450	8.360	8.430	8.430	9,137,500
2023-10-16	8.440	8.450	8.330	8.370	8.370	8,239,500
2023-10-13	8.520	8.550	8.420	8.460	8.460	7,339,501
2023-10-12	8.260	8.600	8.260	8.580	8.580	17,318,098
2023-10-11	8.380	8.430	8.240	8.260	8.260	12,066,498
2023-10-10	8.450	8.480	8.350	8.380	8.380	10,542,039
2023-10-09	8.340	8.490	8.240	8.480	8.480	16,681,368
2023-09-28	8.300	8.370	8.290	8.340	8.340	8,262,902
2023-09-27	8.370	8.400	8.250	8.280	8.280	12,680,145
2023-09-26	8.510	8.520	8.350	8.370	8.370	9,435,529
2023-09-25	8.530	8.540	8.460	8.480	8.480	8,099,100
2023-09-22	8.470	8.550	8.410	8.540	8.540	10,669,901
2023-09-21	8.620	8.660	8.480	8.480	8.480	7,901,101
2023-09-20	8.720	8.810	8.600	8.620	8.620	12,075,697
2023-09-19	8.940	8.950	8.830	8.850	8.850	5,927,200
2023-09-18	8.950	9.010	8.830	8.930	8.930	6,912,090
2023-09-15	8.970	9.010	8.900	8.950	8.950	7,773,729
2023-09-14	8.890	8.980	8.860	8.950	8.950	8,241,358
2023-09-13	9.020	9.020	8.830	8.890	8.890	6,558,820
2023-09-12	8.870	9.020	8.870	9.000	9.000	9,734,600
2023-09-11	8.840	8.930	8.780	8.900	8.900	7,888,900
2023-09-08	8.830	8.860	8.780	8.810	8.810	5,840,859
2023-09-07	9.000	9.020	8.800	8.810	8.810	9,558,245
2023-09-06	9.030	9.050	8.940	8.980	8.980	7,096,381
2023-09-05	9.130	9.130	8.960	8.980	8.980	7,227,733
2023-09-04	8.960	9.140	8.960	9.100	9.100	13,177,603
2023-09-01	8.810	8.960	8.810	8.940	8.940	10,058,298
2023-08-31	8.850	8.940	8.710	8.810	8.810	11,060,323
2023-08-30	8.900	9.000	8.820	8.850	8.850	8,532,271
2023-08-29	8.900	8.980	8.860	8.880	8.880	11,559,825
2023-08-28	9.330	9.350	8.840	8.870	8.870	12,789,117
2023-08-25	9.050	9.080	8.900	9.000	9.000	11,121,332
2023-08-24	9.060	9.130	8.930	9.110	9.110	7,553,971
2023-08-23	9.150	9.200	9.050	9.070	9.070	4,680,088
2023-08-22	9.220	9.260	9.020	9.140	9.140	9,014,495
2023-08-21	9.320	9.320	9.150	9.220	9.220	9,164,707
2023-08-18	9.360	9.390	9.220	9.320	9.320	9,974,721
2023-08-17	9.340	9.400	9.150	9.380	9.380	12,863,826
2023-08-16	9.220	9.450	9.180	9.400	9.400	14,693,900
2023-08-15	9.300	9.360	9.160	9.220	9.220	7,830,162
2023-08-14	9.200	9.370	9.130	9.330	9.330	7,648,346
2023-08-11	9.370	9.430	9.260	9.280	9.280	7,067,680
2023-08-10	9.430	9.500	9.330	9.360	9.360	5,718,950
2023-08-09	9.460	9.530	9.380	9.430	9.430	7,122,562
2023-08-08	9.500	9.520	9.340	9.410	9.410	9,680,144
2023-08-07	9.630	9.640	9.430	9.520	9.520	7,859,537
2023-08-04	9.640	9.700	9.580	9.610	9.610	8,602,825
2023-08-03	9.690	9.730	9.590	9.590	9.590	6,396,263
2023-08-02	9.740	9.790	9.640	9.690	9.690	6,809,300

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.