Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.240 | 9.450 | 9.220 | 9.400 | 8.446 | 20,064,867 |
| 2021-11-08 | 9.250 | 9.330 | 9.160 | 9.240 | 8.302 | 19,640,658 |
| 2021-11-05 | 9.660 | 9.670 | 9.100 | 9.160 | 8.230 | 46,245,684 |
| 2021-11-04 | 9.650 | 9.770 | 9.510 | 9.710 | 8.724 | 24,932,717 |
| 2021-11-03 | 9.670 | 9.690 | 9.480 | 9.660 | 8.679 | 20,289,889 |
| 2021-11-02 | 10.220 | 10.300 | 9.530 | 9.590 | 8.616 | 49,145,067 |
| 2021-11-01 | 10.000 | 10.260 | 9.800 | 10.230 | 9.192 | 35,420,552 |
| 2021-10-29 | 9.640 | 9.850 | 9.580 | 9.790 | 8.796 | 29,791,922 |
| 2021-10-28 | 10.180 | 10.250 | 9.500 | 9.570 | 8.599 | 55,757,754 |
| 2021-10-27 | 10.500 | 10.640 | 10.140 | 10.210 | 9.174 | 29,226,416 |
| 2021-10-26 | 10.620 | 10.790 | 10.410 | 10.540 | 9.470 | 32,986,224 |
| 2021-10-25 | 10.130 | 10.640 | 10.130 | 10.460 | 9.398 | 29,734,071 |
| 2021-10-22 | 10.580 | 10.580 | 10.060 | 10.080 | 9.057 | 34,131,465 |
| 2021-10-21 | 10.450 | 10.780 | 10.350 | 10.570 | 9.497 | 23,243,017 |
| 2021-10-20 | 10.320 | 10.650 | 10.090 | 10.440 | 9.380 | 22,429,726 |
| 2021-10-19 | 10.500 | 10.610 | 10.420 | 10.520 | 9.452 | 19,771,637 |
| 2021-10-18 | 10.230 | 10.560 | 10.160 | 10.520 | 9.452 | 24,951,515 |
| 2021-10-15 | 10.380 | 10.410 | 10.140 | 10.190 | 9.156 | 21,913,945 |
| 2021-10-14 | 10.200 | 10.420 | 10.070 | 10.330 | 9.281 | 23,021,753 |
← NewerPage 21 of 21 · 1,219 trading days
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.