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
2023-08-01	9.690	9.830	9.580	9.740	9.740	16,350,680
2023-07-31	9.870	9.960	9.640	9.680	9.680	15,997,364
2023-07-28	9.800	9.880	9.790	9.850	9.850	7,489,000
2023-07-27	9.840	9.910	9.740	9.820	9.820	7,026,452
2023-07-26	9.910	9.940	9.810	9.840	9.840	6,169,200
2023-07-25	10.000	10.050	9.870	9.870	9.870	13,141,400
2023-07-24	10.090	10.100	9.860	9.930	9.930	15,445,500
2023-07-21	10.300	10.300	10.020	10.110	10.110	24,698,352
2023-07-20	10.070	10.180	10.040	10.090	10.090	20,080,469
2023-07-19	10.000	10.090	9.980	10.020	10.020	12,326,806
2023-07-18	9.890	10.030	9.800	10.000	10.000	14,981,752
2023-07-17	9.810	9.910	9.680	9.850	9.850	14,322,200
2023-07-14	9.860	10.020	9.790	9.990	9.990	19,715,652
2023-07-13	9.660	9.860	9.660	9.820	9.820	11,653,434
2023-07-12	9.770	9.800	9.680	9.680	9.680	9,938,119
2023-07-11	9.800	9.840	9.700	9.750	9.750	10,190,683
2023-07-10	9.840	9.890	9.720	9.770	9.770	9,251,701
2023-07-07	9.810	9.870	9.740	9.820	9.820	10,142,000
2023-07-06	9.750	10.040	9.700	9.780	9.780	17,290,847
2023-07-05	9.600	10.060	9.560	9.740	9.740	23,929,693
2023-07-04	9.590	9.710	9.560	9.600	9.600	18,141,541
2023-07-03	9.390	9.600	9.380	9.600	9.600	13,922,900
2023-06-30	9.470	9.550	9.370	9.420	9.420	9,494,682
2023-06-29	9.240	9.580	9.190	9.500	9.500	19,148,529
2023-06-28	9.150	9.300	9.120	9.230	9.230	11,599,301
2023-06-27	8.850	9.180	8.830	9.120	9.120	17,328,115
2023-06-26	8.800	8.840	8.680	8.830	8.830	12,091,675
2023-06-21	8.830	8.920	8.720	8.820	8.820	10,801,892
2023-06-20	8.880	8.880	8.790	8.880	8.880	9,918,356
2023-06-19	9.010	9.020	8.850	8.850	8.850	11,337,834
2023-06-16	9.020	9.110	8.960	9.050	9.050	9,535,126
2023-06-15	9.000	9.070	8.900	9.040	9.040	6,297,330
2023-06-14	9.050	9.120	8.950	9.030	9.030	8,923,617
2023-06-13	9.030	9.070	8.840	9.020	9.020	9,869,010
2023-06-12	9.040	9.070	8.940	9.070	9.070	6,588,099
2023-06-09	9.130	9.190	8.930	9.000	9.000	10,365,075
2023-06-08	9.040	9.210	9.000	9.150	9.150	9,508,320
2023-06-07	9.060	9.120	9.010	9.040	9.040	4,604,000
2023-06-06	9.100	9.220	9.000	9.040	9.040	12,831,600
2023-06-05	9.120	9.190	9.070	9.140	9.140	6,645,706
2023-06-02	9.180	9.210	9.060	9.120	9.120	7,948,200
2023-06-01	9.250	9.290	9.080	9.160	9.160	10,713,150
2023-05-31	9.450	9.460	9.210	9.240	9.240	9,537,125
2023-05-30	9.260	9.450	9.260	9.430	9.430	14,983,988
2023-05-29	9.490	9.500	9.260	9.260	9.260	11,394,735
2023-05-26	9.520	9.610	9.360	9.470	9.470	9,808,354
2023-05-25	9.590	9.750	9.460	9.520	9.520	11,259,402
2023-05-24	9.450	9.650	9.370	9.600	9.600	17,069,331
2023-05-23	9.360	9.510	9.330	9.460	9.460	9,833,450
2023-05-22	9.570	9.580	9.270	9.340	9.340	15,992,110
2023-05-19	10.130	10.220	9.930	10.010	9.510	19,959,784
2023-05-18	10.200	10.250	10.100	10.120	9.615	11,887,110
2023-05-17	10.300	10.310	10.100	10.190	9.681	14,674,193
2023-05-16	10.180	10.340	10.150	10.320	9.805	16,348,697
2023-05-15	10.000	10.170	9.940	10.170	9.662	11,440,108
2023-05-12	10.060	10.100	9.960	10.060	9.558	11,770,549
2023-05-11	10.090	10.160	9.980	10.060	9.558	11,028,083
2023-05-10	9.950	10.040	9.900	10.030	9.529	9,033,123
2023-05-09	9.950	10.070	9.860	9.970	9.472	12,157,900
2023-05-08	10.070	10.090	9.860	9.940	9.444	13,978,800

← NewerPage 14 of 21 · 1,219 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.