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
2022-11-04	8.620	8.810	8.610	8.810	8.370	11,770,456
2022-11-03	8.650	8.710	8.580	8.620	8.189	10,112,890
2022-11-02	8.520	8.850	8.490	8.670	8.237	16,345,265
2022-11-01	8.430	8.530	8.280	8.510	8.085	18,469,874
2022-10-31	8.680	8.680	8.360	8.450	8.028	18,258,210
2022-10-28	8.810	9.010	8.670	8.720	8.284	23,303,194
2022-10-27	9.120	9.200	9.080	9.110	8.655	7,928,617
2022-10-26	8.950	9.140	8.930	9.110	8.655	10,103,160
2022-10-25	8.880	8.980	8.760	8.920	8.474	10,330,189
2022-10-24	9.040	9.140	8.820	8.910	8.465	13,987,283
2022-10-21	9.050	9.090	8.960	9.010	8.560	9,127,328
2022-10-20	9.200	9.250	9.020	9.020	8.570	15,100,861
2022-10-19	9.220	9.400	9.190	9.230	8.769	10,885,458
2022-10-18	9.330	9.350	9.240	9.250	8.788	9,038,140
2022-10-17	9.270	9.320	9.170	9.300	8.836	10,725,483
2022-10-14	9.180	9.330	9.180	9.290	8.826	12,354,879
2022-10-13	9.150	9.240	9.030	9.150	8.693	10,431,716
2022-10-12	9.170	9.230	8.810	9.190	8.731	14,946,615
2022-10-11	9.090	9.190	9.070	9.160	8.703	6,832,648
2022-10-10	9.160	9.290	9.060	9.100	8.646	8,258,603
2022-09-30	9.100	9.250	9.100	9.130	8.674	9,097,851
2022-09-29	9.150	9.210	9.090	9.120	8.665	12,536,132
2022-09-28	9.620	9.660	9.240	9.250	8.550	17,187,144
2022-09-27	9.640	9.720	9.550	9.720	8.985	9,821,544
2022-09-26	9.730	9.790	9.590	9.640	8.911	9,347,022
2022-09-23	9.960	10.000	9.750	9.830	9.087	10,193,425
2022-09-22	9.840	10.030	9.790	9.900	9.151	9,615,200
2022-09-21	9.740	9.900	9.620	9.860	9.114	11,933,832
2022-09-20	9.750	9.830	9.680	9.730	8.994	10,409,536
2022-09-19	9.810	9.890	9.620	9.670	8.939	14,751,670
2022-09-16	10.120	10.140	9.800	9.800	9.059	19,810,526
2022-09-15	10.420	10.460	10.010	10.110	9.345	20,004,609
2022-09-14	10.450	10.500	10.330	10.370	9.586	13,341,278
2022-09-13	10.750	10.810	10.550	10.600	9.798	14,337,698
2022-09-09	10.710	10.790	10.670	10.710	9.900	11,262,469
2022-09-08	10.750	10.770	10.610	10.670	9.863	10,376,170
2022-09-07	10.740	10.750	10.640	10.710	9.900	16,149,243
2022-09-06	10.430	10.780	10.360	10.760	9.946	27,812,256
2022-09-05	10.220	10.480	10.170	10.380	9.595	11,569,514
2022-09-02	10.260	10.340	10.150	10.240	9.466	10,743,497
2022-09-01	10.360	10.430	10.210	10.270	9.493	11,973,641
2022-08-31	10.580	10.610	10.230	10.290	9.512	19,793,338
2022-08-30	10.800	10.830	10.550	10.600	9.798	19,865,395
2022-08-29	10.520	10.890	10.500	10.880	10.057	23,438,627
2022-08-26	10.720	10.830	10.630	10.640	9.835	21,569,823
2022-08-25	10.590	10.740	10.420	10.700	9.891	17,895,773
2022-08-24	10.820	10.840	10.530	10.550	9.752	21,149,905
2022-08-23	10.510	10.790	10.500	10.780	9.965	26,118,517
2022-08-22	10.360	10.540	10.260	10.530	9.734	16,974,265
2022-08-19	10.380	10.440	10.330	10.350	9.567	10,165,917
2022-08-18	10.490	10.500	10.360	10.380	9.595	12,703,603
2022-08-17	10.560	10.580	10.450	10.500	9.706	14,440,779
2022-08-16	10.480	10.570	10.440	10.550	9.752	18,241,926
2022-08-15	10.460	10.530	10.380	10.470	9.678	13,925,987
2022-08-12	10.400	10.540	10.370	10.450	9.660	16,392,089
2022-08-11	10.380	10.400	10.270	10.380	9.595	14,620,763
2022-08-10	10.190	10.300	10.120	10.250	9.475	14,785,957
2022-08-09	10.060	10.240	10.050	10.200	9.429	13,266,940
2022-08-08	10.070	10.100	9.990	10.080	9.318	11,707,109
2022-08-05	9.990	10.100	9.880	10.070	9.308	14,401,386

← NewerPage 17 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.