Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.900 | 7.920 | 7.750 | 7.770 | 7.770 | 38,594,619 |
| 2024-10-28 | 7.820 | 8.030 | 7.770 | 8.010 | 8.010 | 26,373,717 |
| 2024-10-25 | 7.770 | 7.870 | 7.760 | 7.850 | 7.850 | 18,530,550 |
| 2024-10-24 | 7.820 | 7.900 | 7.720 | 7.770 | 7.770 | 17,962,345 |
| 2024-10-23 | 7.780 | 7.870 | 7.760 | 7.840 | 7.840 | 18,487,128 |
| 2024-10-22 | 7.850 | 7.850 | 7.700 | 7.770 | 7.770 | 22,068,192 |
| 2024-10-21 | 7.990 | 7.990 | 7.800 | 7.850 | 7.850 | 36,055,404 |
| 2024-10-18 | 7.480 | 7.730 | 7.440 | 7.610 | 7.610 | 20,777,180 |
| 2024-10-17 | 7.630 | 7.680 | 7.470 | 7.470 | 7.470 | 16,328,200 |
| 2024-10-16 | 7.530 | 7.690 | 7.500 | 7.620 | 7.620 | 14,527,101 |
| 2024-10-15 | 7.750 | 7.800 | 7.560 | 7.570 | 7.570 | 20,811,200 |
| 2024-10-14 | 7.700 | 7.820 | 7.610 | 7.780 | 7.780 | 21,346,514 |
| 2024-10-11 | 7.860 | 7.950 | 7.620 | 7.680 | 7.680 | 22,878,700 |
| 2024-10-10 | 7.880 | 8.060 | 7.790 | 7.920 | 7.920 | 28,237,788 |
| 2024-10-09 | 8.300 | 8.300 | 7.800 | 7.830 | 7.830 | 46,507,955 |
| 2024-10-08 | 8.960 | 8.960 | 8.170 | 8.410 | 8.410 | 61,396,101 |
| 2024-09-30 | 7.870 | 8.200 | 7.810 | 8.150 | 8.150 | 58,184,417 |
| 2024-09-27 | 7.550 | 7.710 | 7.480 | 7.690 | 7.690 | 15,041,501 |
| 2024-09-26 | 7.360 | 7.500 | 7.340 | 7.500 | 7.500 | 17,802,300 |
| 2024-09-25 | 7.420 | 7.540 | 7.350 | 7.350 | 7.350 | 12,248,600 |
| 2024-09-24 | 7.040 | 7.370 | 7.030 | 7.360 | 7.360 | 13,234,375 |
| 2024-09-23 | 7.030 | 7.120 | 6.960 | 6.980 | 6.980 | 6,270,138 |
| 2024-09-20 | 7.120 | 7.140 | 6.990 | 7.040 | 7.040 | 7,364,801 |
| 2024-09-19 | 7.050 | 7.260 | 7.020 | 7.140 | 7.140 | 6,800,775 |
| 2024-09-18 | 6.990 | 7.070 | 6.950 | 7.040 | 7.040 | 5,860,601 |
| 2024-09-13 | 7.110 | 7.150 | 7.030 | 7.060 | 7.060 | 7,329,600 |
| 2024-09-12 | 7.130 | 7.290 | 7.070 | 7.090 | 7.090 | 6,785,034 |
| 2024-09-11 | 7.140 | 7.220 | 7.070 | 7.120 | 7.120 | 8,371,503 |
| 2024-09-10 | 7.310 | 7.380 | 7.230 | 7.340 | 7.340 | 7,865,030 |
| 2024-09-09 | 7.440 | 7.440 | 7.310 | 7.340 | 7.340 | 8,010,401 |
| 2024-09-06 | 7.450 | 7.480 | 7.350 | 7.380 | 7.380 | 5,889,300 |
| 2024-09-05 | 7.590 | 7.680 | 7.420 | 7.450 | 7.450 | 7,850,488 |
| 2024-09-04 | 7.670 | 7.710 | 7.580 | 7.590 | 7.590 | 7,271,601 |
| 2024-09-03 | 7.570 | 7.740 | 7.550 | 7.670 | 7.670 | 11,790,501 |
| 2024-09-02 | 7.430 | 7.650 | 7.410 | 7.560 | 7.560 | 15,303,900 |
| 2024-08-30 | 7.520 | 7.600 | 7.440 | 7.450 | 7.450 | 11,882,354 |
| 2024-08-29 | 7.430 | 7.560 | 7.420 | 7.520 | 7.520 | 8,000,863 |
| 2024-08-28 | 7.410 | 7.520 | 7.380 | 7.470 | 7.470 | 5,886,079 |
| 2024-08-27 | 7.440 | 7.510 | 7.410 | 7.470 | 7.470 | 6,211,300 |
| 2024-08-26 | 7.500 | 7.550 | 7.410 | 7.470 | 7.470 | 7,563,501 |
| 2024-08-23 | 7.480 | 7.560 | 7.430 | 7.510 | 7.510 | 5,608,000 |
| 2024-08-22 | 7.530 | 7.550 | 7.460 | 7.490 | 7.490 | 6,731,001 |
| 2024-08-21 | 7.520 | 7.590 | 7.480 | 7.540 | 7.540 | 7,211,700 |
| 2024-08-20 | 7.700 | 7.700 | 7.510 | 7.560 | 7.560 | 8,167,763 |
| 2024-08-19 | 7.600 | 7.750 | 7.600 | 7.660 | 7.660 | 9,622,600 |
| 2024-08-16 | 7.720 | 7.760 | 7.640 | 7.650 | 7.650 | 8,821,596 |
| 2024-08-15 | 7.610 | 7.810 | 7.600 | 7.710 | 7.710 | 10,951,520 |
| 2024-08-14 | 7.710 | 7.760 | 7.650 | 7.710 | 7.710 | 10,992,900 |
| 2024-08-13 | 7.700 | 7.780 | 7.590 | 7.710 | 7.710 | 14,190,200 |
| 2024-08-12 | 7.550 | 7.730 | 7.540 | 7.660 | 7.660 | 17,270,137 |
| 2024-08-09 | 7.510 | 7.610 | 7.510 | 7.570 | 7.570 | 12,204,773 |
| 2024-08-08 | 7.470 | 7.590 | 7.450 | 7.560 | 7.560 | 13,202,301 |
| 2024-08-07 | 7.410 | 7.490 | 7.310 | 7.450 | 7.450 | 15,279,158 |
| 2024-08-06 | 7.370 | 7.460 | 7.280 | 7.370 | 7.370 | 18,445,300 |
| 2024-08-05 | 7.170 | 7.500 | 7.170 | 7.360 | 7.360 | 36,715,801 |
| 2024-08-02 | 7.270 | 7.430 | 7.150 | 7.180 | 7.180 | 46,135,134 |
| 2024-08-01 | 6.930 | 6.990 | 6.870 | 6.910 | 6.910 | 8,907,901 |
| 2024-07-31 | 6.690 | 6.950 | 6.670 | 6.950 | 6.950 | 10,751,175 |
| 2024-07-30 | 6.720 | 6.750 | 6.670 | 6.690 | 6.690 | 6,658,600 |
| 2024-07-29 | 6.790 | 6.840 | 6.730 | 6.760 | 6.760 | 6,852,301 |
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.