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
2022-08-04	9.930	9.990	9.830	9.970	9.216	10,634,507
2022-08-03	9.970	10.150	9.830	9.880	9.133	14,417,703
2022-08-02	10.150	10.180	9.840	9.970	9.216	22,355,524
2022-08-01	10.110	10.280	10.080	10.260	9.484	12,009,111
2022-07-29	10.180	10.290	10.150	10.190	9.419	12,747,903
2022-07-28	10.110	10.220	10.110	10.200	9.429	12,190,760
2022-07-27	10.130	10.140	10.040	10.080	9.318	10,515,480
2022-07-26	9.980	10.090	9.930	10.080	9.318	10,966,441
2022-07-25	10.180	10.190	9.950	9.980	9.225	16,114,813
2022-07-22	10.140	10.220	10.030	10.140	9.373	11,931,492
2022-07-21	10.270	10.280	10.100	10.110	9.345	15,844,524
2022-07-20	10.330	10.350	10.260	10.300	9.521	12,583,773
2022-07-19	10.260	10.340	10.190	10.300	9.521	11,803,828
2022-07-18	10.140	10.290	10.060	10.270	9.493	14,471,310
2022-07-15	10.200	10.310	10.050	10.070	9.308	15,923,663
2022-07-14	10.230	10.270	10.080	10.200	9.429	12,648,526
2022-07-13	10.100	10.240	10.010	10.230	9.456	17,410,631
2022-07-12	10.190	10.380	10.000	10.080	9.318	28,234,731
2022-07-11	10.900	10.910	10.120	10.320	9.540	47,546,599
2022-07-08	11.270	11.300	10.980	11.010	10.177	21,854,791
2022-07-07	10.810	11.300	10.700	11.220	10.372	31,160,837
2022-07-06	11.200	11.250	10.760	10.840	10.020	31,701,124
2022-07-05	11.210	11.350	11.140	11.300	10.445	28,746,956
2022-07-04	11.030	11.320	11.000	11.190	10.344	30,747,233
2022-07-01	10.940	11.090	10.680	11.090	10.251	27,402,593
2022-06-30	10.880	10.970	10.820	10.860	10.039	14,284,396
2022-06-29	11.170	11.170	10.820	10.820	10.002	24,799,884
2022-06-28	11.110	11.180	11.060	11.160	10.316	18,392,122
2022-06-27	11.130	11.180	11.040	11.100	10.261	17,084,300
2022-06-24	10.900	11.160	10.860	11.120	10.279	20,243,462
2022-06-23	10.800	10.960	10.590	10.920	10.094	20,199,019
2022-06-22	10.990	11.060	10.750	10.760	9.946	23,335,083
2022-06-21	11.190	11.250	10.910	11.000	10.168	27,546,332
2022-06-20	11.060	11.250	11.000	11.180	10.335	21,993,258
2022-06-17	10.990	11.190	10.940	11.120	10.279	22,149,806
2022-06-16	11.300	11.300	11.010	11.040	10.205	29,331,418
2022-06-15	11.540	11.620	11.230	11.240	10.390	39,153,693
2022-06-14	11.120	11.560	11.080	11.500	10.630	44,328,810
2022-06-13	11.220	11.460	11.110	11.280	10.427	30,865,365
2022-06-10	10.980	11.410	10.940	11.370	10.510	43,711,904
2022-06-09	10.870	11.190	10.810	11.060	10.224	36,777,018
2022-06-08	10.840	11.020	10.640	10.920	10.094	28,039,834
2022-06-07	10.900	10.950	10.780	10.840	10.020	22,438,781
2022-06-06	10.670	10.950	10.620	10.950	10.122	29,114,171
2022-06-02	10.700	10.810	10.620	10.650	9.845	16,013,701
2022-06-01	10.790	10.790	10.620	10.700	9.891	16,973,284
2022-05-31	10.860	10.920	10.670	10.800	9.983	15,667,868
2022-05-30	10.710	10.820	10.560	10.820	10.002	18,129,434
2022-05-27	10.700	10.840	10.520	10.660	9.854	16,622,246
2022-05-26	10.650	10.750	10.360	10.690	9.882	21,885,717
2022-05-25	10.570	10.710	10.450	10.700	9.891	16,932,658
2022-05-24	10.900	11.000	10.530	10.550	9.752	23,607,964
2022-05-23	10.750	11.100	10.660	10.990	10.159	23,992,128
2022-05-20	10.670	10.780	10.530	10.700	9.891	21,009,631
2022-05-19	10.100	10.560	10.030	10.550	9.752	22,248,505
2022-05-18	10.450	10.540	10.300	10.340	9.558	13,685,883
2022-05-17	10.500	10.510	10.250	10.450	9.660	14,228,655
2022-05-16	10.750	10.830	10.650	10.710	9.623	17,029,971
2022-05-13	10.680	10.870	10.600	10.760	9.668	18,516,300
2022-05-12	10.580	10.710	10.470	10.630	9.551	15,503,120

← NewerPage 18 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.