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
2022-05-11	10.810	10.980	10.590	10.630	9.551	27,544,207
2022-05-10	10.580	10.860	10.480	10.810	9.713	21,756,759
2022-05-09	10.400	10.730	10.400	10.720	9.632	16,477,100
2022-05-06	10.470	10.690	10.390	10.450	9.389	15,793,526
2022-05-05	10.360	10.810	10.320	10.690	9.605	26,368,710
2022-04-29	10.100	10.430	10.030	10.430	9.371	20,418,900
2022-04-28	9.860	10.060	9.790	10.050	9.030	18,736,748
2022-04-27	9.500	10.020	9.260	9.980	8.967	22,990,799
2022-04-26	9.910	10.060	9.580	9.630	8.652	24,966,562
2022-04-25	10.540	10.550	9.800	9.840	8.841	31,033,005
2022-04-22	10.290	10.690	10.250	10.660	9.578	20,691,368
2022-04-21	10.630	10.740	10.280	10.310	9.263	20,174,998
2022-04-20	10.810	10.870	10.630	10.700	9.614	15,452,895
2022-04-19	10.620	10.810	10.560	10.810	9.713	18,211,024
2022-04-18	10.400	10.670	10.290	10.630	9.551	16,501,603
2022-04-15	10.640	10.820	10.500	10.500	9.434	23,381,028
2022-04-14	10.610	10.710	10.520	10.640	9.560	13,130,606
2022-04-13	10.550	10.770	10.480	10.550	9.479	27,987,177
2022-04-12	10.350	10.550	10.220	10.530	9.461	32,408,875
2022-04-11	10.220	10.230	9.980	10.030	9.012	16,033,242
2022-04-08	10.040	10.250	10.020	10.200	9.165	19,530,013
2022-04-07	10.140	10.200	10.010	10.010	8.994	12,232,045
2022-04-06	10.190	10.250	10.080	10.200	9.165	15,832,055
2022-04-01	9.960	10.170	9.920	10.140	9.111	14,048,567
2022-03-31	10.150	10.260	10.010	10.050	9.030	16,691,815
2022-03-30	10.130	10.230	10.040	10.150	9.120	25,711,958
2022-03-29	9.840	9.920	9.700	9.880	8.877	12,686,471
2022-03-28	9.680	9.900	9.480	9.830	8.832	14,274,309
2022-03-25	9.800	9.920	9.700	9.720	8.733	12,219,414
2022-03-24	9.720	10.020	9.690	9.800	8.805	17,996,827
2022-03-23	9.950	10.150	9.750	9.770	8.778	23,924,203
2022-03-22	9.650	9.750	9.580	9.680	8.697	8,068,952
2022-03-21	9.660	9.760	9.570	9.670	8.688	10,605,431
2022-03-18	9.480	9.700	9.410	9.660	8.679	9,986,601
2022-03-17	9.510	9.670	9.460	9.480	8.518	14,261,074
2022-03-16	9.390	9.490	9.000	9.420	8.464	16,617,141
2022-03-15	9.780	9.780	9.220	9.250	8.311	23,719,937
2022-03-14	10.130	10.140	9.850	9.850	8.850	15,118,742
2022-03-11	9.970	10.200	9.800	10.190	9.156	13,813,299
2022-03-10	10.120	10.230	10.050	10.090	9.066	15,255,543
2022-03-09	10.140	10.200	9.560	9.940	8.931	22,095,045
2022-03-08	10.520	10.520	10.020	10.060	9.039	21,642,622
2022-03-07	10.760	10.770	10.390	10.440	9.380	24,200,113
2022-03-04	11.080	11.130	10.840	10.860	9.758	20,232,434
2022-03-03	10.990	11.230	10.960	11.130	10.000	26,472,042
2022-03-02	11.000	11.040	10.810	10.960	9.847	15,172,891
2022-03-01	11.040	11.160	10.920	11.060	9.937	17,321,077
2022-02-28	10.880	11.050	10.790	11.020	9.901	18,663,358
2022-02-25	10.900	11.140	10.850	10.890	9.784	19,502,542
2022-02-24	11.080	11.160	10.640	10.790	9.695	28,284,136
2022-02-23	10.880	11.150	10.860	11.080	9.955	22,976,659
2022-02-22	10.800	10.940	10.600	10.900	9.793	19,799,804
2022-02-21	10.800	10.930	10.760	10.920	9.811	13,835,385
2022-02-18	10.790	10.920	10.730	10.830	9.731	13,886,163
2022-02-17	10.830	10.970	10.800	10.840	9.740	18,267,103
2022-02-16	10.600	10.910	10.510	10.830	9.731	18,207,207
2022-02-15	10.500	10.660	10.450	10.540	9.470	10,576,088
2022-02-14	10.610	10.680	10.380	10.480	9.416	16,447,175
2022-02-11	10.890	10.940	10.650	10.690	9.605	17,780,293
2022-02-10	10.690	11.000	10.660	10.960	9.847	20,952,097

← NewerPage 19 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.