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
2023-05-05	10.010	10.120	9.850	10.100	9.596	20,075,904
2023-05-04	9.780	10.050	9.710	10.000	9.501	21,127,626
2023-04-28	9.780	9.850	9.700	9.840	9.349	14,549,088
2023-04-27	9.680	9.850	9.620	9.780	9.292	13,395,187
2023-04-26	9.610	9.810	9.510	9.710	9.225	14,218,458
2023-04-25	9.560	9.650	9.450	9.600	9.121	14,347,697
2023-04-24	9.680	9.760	9.480	9.540	9.064	13,309,578
2023-04-21	9.860	9.910	9.620	9.680	9.197	20,195,772
2023-04-20	9.730	10.020	9.710	9.860	9.368	26,957,242
2023-04-19	9.630	9.840	9.600	9.730	9.244	20,639,752
2023-04-18	9.500	9.690	9.480	9.570	9.092	13,495,756
2023-04-17	9.610	9.630	9.410	9.490	9.016	31,176,058
2023-04-14	9.670	9.900	9.600	9.830	9.339	23,430,942
2023-04-13	9.640	9.730	9.570	9.710	9.225	20,371,631
2023-04-12	9.430	9.740	9.330	9.680	9.197	33,489,182
2023-04-11	9.170	9.500	9.140	9.420	8.950	29,811,597
2023-04-10	9.160	9.230	9.110	9.180	8.722	14,781,287
2023-04-07	9.180	9.260	9.080	9.180	8.722	16,794,625
2023-04-06	9.190	9.220	9.020	9.160	8.703	17,912,759
2023-04-04	9.110	9.190	9.020	9.110	8.655	21,372,176
2023-04-03	8.700	9.130	8.700	9.120	8.665	41,381,467
2023-03-31	8.650	8.790	8.600	8.690	8.256	23,476,556
2023-03-30	8.470	8.500	8.370	8.490	8.066	10,044,515
2023-03-29	8.510	8.530	8.440	8.460	8.037	7,416,601
2023-03-28	8.510	8.580	8.480	8.510	8.085	7,715,600
2023-03-27	8.600	8.610	8.490	8.520	8.094	9,425,800
2023-03-24	8.590	8.610	8.530	8.550	8.123	5,867,229
2023-03-23	8.530	8.590	8.500	8.590	8.161	8,373,495
2023-03-22	8.580	8.590	8.520	8.540	8.113	8,448,641
2023-03-21	8.510	8.590	8.490	8.550	8.123	10,643,308
2023-03-20	8.460	8.560	8.420	8.520	8.094	7,407,287
2023-03-17	8.450	8.540	8.450	8.460	8.037	9,286,494
2023-03-16	8.600	8.600	8.410	8.450	8.028	14,161,904
2023-03-15	8.600	8.670	8.600	8.640	8.208	6,840,620
2023-03-14	8.650	8.660	8.510	8.570	8.142	9,720,400
2023-03-13	8.650	8.700	8.550	8.670	8.237	7,885,559
2023-03-10	8.700	8.750	8.660	8.670	8.237	8,743,903
2023-03-09	8.760	8.780	8.700	8.750	8.313	6,526,900
2023-03-08	8.810	8.840	8.690	8.750	8.313	12,953,160
2023-03-07	9.000	9.030	8.830	8.830	8.389	16,075,832
2023-03-06	8.930	9.060	8.900	9.010	8.560	17,485,280
2023-03-03	8.900	8.990	8.840	8.910	8.465	8,609,421
2023-03-02	8.930	9.020	8.900	8.920	8.474	10,564,999
2023-03-01	8.900	8.930	8.830	8.910	8.465	9,279,629
2023-02-28	8.880	8.900	8.800	8.890	8.446	6,242,901
2023-02-27	8.800	8.900	8.790	8.830	8.389	7,173,172
2023-02-24	8.870	8.890	8.800	8.830	8.389	8,858,651
2023-02-23	8.890	8.920	8.820	8.870	8.427	7,739,457
2023-02-22	8.910	8.930	8.850	8.870	8.427	7,774,899
2023-02-21	8.910	8.990	8.880	8.930	8.484	13,575,899
2023-02-20	8.790	8.910	8.720	8.900	8.455	10,156,375
2023-02-17	8.740	8.830	8.730	8.760	8.322	9,390,962
2023-02-16	8.900	8.960	8.640	8.730	8.294	16,087,458
2023-02-15	8.940	8.970	8.860	8.910	8.465	10,988,433
2023-02-14	8.870	8.940	8.850	8.940	8.493	11,561,860
2023-02-13	8.850	8.900	8.820	8.850	8.408	8,388,848
2023-02-10	8.900	8.900	8.760	8.850	8.408	13,578,481
2023-02-09	8.690	8.920	8.680	8.890	8.446	16,250,918
2023-02-08	8.740	8.760	8.690	8.690	8.256	7,187,947
2023-02-07	8.690	8.730	8.670	8.720	8.284	6,752,385

← NewerPage 15 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.