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
2022-02-09	10.740	10.770	10.630	10.740	9.650	13,343,297
2022-02-08	10.630	10.760	10.550	10.760	9.668	16,314,954
2022-02-07	10.510	10.690	10.450	10.680	9.596	21,792,450
2022-01-28	10.110	10.420	9.980	10.340	9.290	20,193,511
2022-01-27	10.070	10.290	10.070	10.100	9.075	22,203,086
2022-01-26	10.060	10.150	9.980	10.060	9.039	12,349,310
2022-01-25	10.270	10.350	9.950	9.950	8.940	25,470,869
2022-01-24	10.360	10.410	10.190	10.320	9.272	17,062,817
2022-01-21	10.500	10.720	10.360	10.400	9.344	25,400,214
2022-01-20	10.630	10.680	10.240	10.260	9.218	25,780,124
2022-01-19	10.750	10.860	10.570	10.670	9.587	15,249,471
2022-01-18	10.710	10.870	10.660	10.750	9.659	20,554,990
2022-01-17	10.860	10.970	10.690	10.750	9.659	21,028,427
2022-01-14	10.950	11.170	10.790	10.870	9.767	22,566,758
2022-01-13	11.330	11.390	10.970	11.000	9.883	28,500,929
2022-01-12	11.240	11.440	11.240	11.420	10.261	22,045,038
2022-01-11	11.460	11.670	11.150	11.190	10.054	30,909,766
2022-01-10	11.120	11.470	11.090	11.420	10.261	33,750,812
2022-01-07	11.230	11.340	11.070	11.090	9.964	31,983,673
2022-01-06	11.150	11.380	11.090	11.200	10.063	23,268,840
2022-01-05	11.530	11.600	11.080	11.180	10.045	37,948,898
2022-01-04	11.610	11.800	11.420	11.590	10.413	32,557,758
2021-12-31	11.590	11.690	11.470	11.570	10.395	33,210,010
2021-12-30	11.260	11.710	11.210	11.570	10.395	45,486,502
2021-12-29	11.080	11.320	10.980	11.280	10.135	33,413,675
2021-12-28	11.130	11.180	10.930	11.090	9.964	28,690,726
2021-12-27	10.930	11.350	10.820	11.150	10.018	37,104,353
2021-12-24	11.320	11.370	10.930	10.990	9.874	33,386,249
2021-12-23	10.880	11.390	10.880	11.260	10.117	50,473,021
2021-12-22	10.570	11.090	10.560	10.890	9.784	49,348,648
2021-12-21	10.640	10.720	10.400	10.530	9.461	22,597,727
2021-12-20	10.810	10.880	10.580	10.610	9.533	28,429,250
2021-12-17	10.910	11.000	10.740	10.780	9.686	32,112,164
2021-12-16	10.540	11.020	10.480	10.990	9.874	38,075,885
2021-12-15	10.520	10.620	10.410	10.540	9.470	20,352,132
2021-12-14	10.670	10.710	10.430	10.490	9.425	24,670,771
2021-12-13	10.740	10.840	10.630	10.700	9.614	23,273,826
2021-12-10	10.610	10.770	10.600	10.720	9.632	22,707,398
2021-12-09	10.820	10.850	10.610	10.660	9.578	28,895,206
2021-12-08	10.910	10.960	10.780	10.850	9.749	27,270,155
2021-12-07	11.220	11.400	10.690	10.900	9.793	41,043,454
2021-12-06	11.300	11.490	11.150	11.180	10.045	35,351,926
2021-12-03	11.190	11.260	11.040	11.190	10.054	27,579,067
2021-12-02	11.210	11.520	11.120	11.150	10.018	44,254,325
2021-12-01	11.120	11.430	11.030	11.210	10.072	42,673,298
2021-11-30	10.740	11.250	10.740	11.160	10.027	52,766,784
2021-11-29	10.480	10.720	10.320	10.620	9.542	27,639,361
2021-11-26	10.350	10.620	10.280	10.560	9.488	26,546,127
2021-11-25	10.550	10.570	10.300	10.360	9.308	21,898,102
2021-11-24	10.630	10.640	10.400	10.480	9.416	24,192,463
2021-11-23	10.600	10.660	10.490	10.590	9.515	31,643,509
2021-11-22	10.490	10.650	10.310	10.590	9.515	38,099,417
2021-11-19	10.100	10.490	9.980	10.400	9.344	40,444,585
2021-11-18	10.170	10.540	10.040	10.090	9.066	48,241,990
2021-11-17	9.560	10.020	9.540	9.980	8.967	30,921,016
2021-11-16	9.630	9.730	9.560	9.580	8.607	20,945,644
2021-11-15	9.590	9.690	9.530	9.610	8.634	16,887,539
2021-11-12	9.500	9.640	9.450	9.590	8.616	19,750,000
2021-11-11	9.460	9.630	9.420	9.550	8.581	19,556,602
2021-11-10	9.410	9.540	9.210	9.480	8.518	20,913,135

← NewerPage 20 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.