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
2023-02-068.6608.7308.6408.6808.2468,124,591
2023-02-038.7808.7808.6408.7008.26510,098,309
2023-02-028.8008.8408.7608.7808.3419,885,974
2023-02-018.7008.8008.6808.7808.3419,082,800
2023-01-318.5708.7008.5708.6908.2567,314,861
2023-01-308.7108.7408.6008.6108.18012,525,750
2023-01-208.5708.6508.5508.6508.2186,953,287
2023-01-198.5008.5508.4708.5508.1235,438,787
2023-01-188.5008.5408.4708.4908.0665,254,400
2023-01-178.5008.5108.4508.4808.0564,776,101
2023-01-168.4008.5108.3808.4908.0668,193,430
2023-01-138.3608.4008.3308.4007.9806,215,837
2023-01-128.3708.3908.3108.3407.9235,179,499
2023-01-118.3508.3908.3308.3607.9425,842,842
2023-01-108.4608.4608.3508.3507.9338,562,700
2023-01-098.5208.5308.4508.4608.0377,072,134
2023-01-068.4508.5308.4408.4708.0478,764,473
2023-01-058.4708.4808.4308.4608.0376,052,030
2023-01-048.4408.4908.4208.4508.0286,898,003
2023-01-038.3508.4608.3508.4408.0186,702,250
2022-12-308.3508.4008.3308.3707.9524,206,388
2022-12-298.3508.4308.3208.3407.9233,929,731
2022-12-288.4308.4308.3208.3507.9334,631,614
2022-12-278.4108.4608.3808.4107.9905,386,936
2022-12-268.3108.4008.3108.3907.9713,361,235
2022-12-238.2308.3208.2308.3107.8954,041,500
2022-12-228.4608.4808.2508.2807.8667,926,621
2022-12-218.3908.4808.3508.4107.9905,839,063
2022-12-208.4008.4608.3508.3807.9617,287,508
2022-12-198.6708.7208.3808.4207.99912,897,711
2022-12-168.7008.7608.6608.7008.2656,843,592
2022-12-158.7408.7708.6908.7408.3034,567,420
2022-12-148.7508.7808.7208.7408.3034,895,900
2022-12-138.8108.8308.7208.7408.3038,965,966
2022-12-129.0209.0408.7808.8008.36016,047,698
2022-12-098.9209.0808.8809.0508.59815,162,461
2022-12-088.8808.9808.8408.9008.4557,752,615
2022-12-078.9809.0208.8808.9008.4558,545,970
2022-12-068.9409.0108.8909.0008.55010,585,415
2022-12-058.8508.9808.8308.9408.49312,090,342
2022-12-028.8608.8808.8208.8208.3797,493,745
2022-12-018.9108.9408.8208.8408.3989,921,803
2022-11-308.7408.9608.7308.8608.41714,606,848
2022-11-298.6008.7708.6008.7608.3229,319,601
2022-11-288.6508.6508.4808.6108.1809,276,831
2022-11-258.7208.7608.6808.7208.2845,837,532
2022-11-248.6808.7608.6308.7608.3227,986,200
2022-11-238.6508.6908.5508.6708.2376,621,482
2022-11-228.7008.7508.6208.6308.1997,326,100
2022-11-218.5908.6908.5208.6808.2469,555,505
2022-11-188.7708.8008.5808.5908.16114,002,921
2022-11-178.8008.8008.7008.7608.3228,223,900
2022-11-168.8408.9208.8008.8008.36010,490,400
2022-11-158.7408.8608.6708.8608.41712,575,130
2022-11-148.8208.8808.7108.7308.29411,780,697
2022-11-118.8508.9108.7608.8008.36013,338,695
2022-11-108.7708.7908.6808.7508.3137,192,771
2022-11-098.8408.8408.7508.8008.3606,102,178
2022-11-088.8308.8408.7608.7908.3519,729,454
2022-11-078.7808.9008.7208.8308.3899,784,552
← NewerPage 16 of 21 · 1,212 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.