Zhejiang Jianye Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.010	15.170	14.730	15.050	15.050	500,300
2024-07-26	14.890	15.040	14.890	14.970	14.970	489,400
2024-07-25	14.790	15.000	14.610	14.860	14.860	455,064
2024-07-24	14.930	14.990	14.650	14.670	14.670	538,554
2024-07-23	15.110	15.220	14.850	14.930	14.930	603,000
2024-07-22	15.130	15.250	15.020	15.120	15.120	300,864
2024-07-19	14.860	15.230	14.850	15.140	15.140	416,400
2024-07-18	14.830	15.050	14.610	15.000	15.000	590,300
2024-07-17	15.020	15.040	14.820	14.910	14.910	399,200
2024-07-16	15.260	15.290	15.000	15.020	15.020	492,600
2024-07-15	15.720	15.720	15.230	15.260	15.260	432,600
2024-07-12	15.770	15.860	15.540	15.550	15.550	613,400
2024-07-11	15.370	15.860	15.350	15.790	15.790	956,354
2024-07-10	15.270	15.350	15.090	15.130	15.130	550,900
2024-07-09	15.190	15.270	14.730	15.270	15.270	1,263,100
2024-07-08	15.600	15.620	14.800	14.930	14.930	1,692,200
2024-07-05	15.730	15.730	15.730	15.730	15.730	0
2024-07-04	16.310	16.310	15.660	15.730	15.730	451,100
2024-07-03	16.560	16.560	16.120	16.180	16.180	500,300
2024-07-02	16.510	16.620	16.310	16.440	16.440	339,800
2024-07-01	16.200	16.580	16.200	16.510	16.510	627,800
2024-06-28	16.200	16.510	16.170	16.280	16.280	641,053
2024-06-27	16.700	16.740	16.310	16.340	16.340	311,500
2024-06-26	16.260	16.750	16.260	16.700	16.700	436,171
2024-06-25	15.990	16.560	15.980	16.300	16.300	476,500
2024-06-24	16.580	16.590	15.950	16.010	16.010	653,900
2024-06-21	16.510	16.680	16.410	16.550	16.550	347,600
2024-06-20	16.830	16.990	16.520	16.520	16.520	490,700
2024-06-19	17.100	17.100	16.740	16.860	16.860	453,700
2024-06-18	16.720	17.120	16.720	17.110	17.110	406,300
2024-06-17	17.090	17.170	16.790	16.890	16.890	475,150
2024-06-14	17.330	17.330	16.890	17.080	17.080	611,400
2024-06-13	17.700	17.700	17.210	17.280	17.280	608,100
2024-06-12	17.290	17.720	17.080	17.590	17.590	584,500
2024-06-11	17.190	17.400	16.850	17.360	17.360	629,100
2024-06-07	16.630	17.250	16.630	17.180	17.180	883,300
2024-06-06	17.200	17.260	16.530	16.600	16.600	999,200
2024-06-05	17.510	17.590	17.160	17.210	17.210	585,900
2024-06-04	17.660	17.710	17.340	17.560	17.560	942,700
2024-06-03	18.310	18.310	17.610	17.750	17.750	1,124,929
2024-05-31	18.330	18.410	18.200	18.300	18.300	677,300
2024-05-30	18.400	18.690	18.350	18.410	18.410	423,300
2024-05-29	18.440	18.730	18.340	18.520	18.520	451,438
2024-05-28	18.600	18.720	18.430	18.470	18.470	436,700
2024-05-27	18.720	18.740	18.300	18.650	18.650	775,000
2024-05-24	18.790	18.910	18.630	18.730	18.730	512,200
2024-05-23	19.320	19.320	18.800	18.810	18.810	838,297
2024-05-22	19.400	19.550	19.250	19.260	19.260	633,729
2024-05-21	19.580	19.580	19.220	19.400	19.400	807,500
2024-05-20	19.270	19.500	19.190	19.470	19.470	882,100
2024-05-17	19.300	19.410	19.070	19.300	19.300	568,600
2024-05-16	18.970	19.420	18.970	19.290	19.290	994,800
2024-05-15	19.220	19.310	18.930	19.040	19.040	736,300
2024-05-14	19.110	19.440	19.090	19.180	19.180	1,192,800
2024-05-13	19.520	19.570	18.990	19.120	19.120	1,390,300
2024-05-10	20.070	20.190	19.630	19.690	19.690	1,326,000
2024-05-09	20.200	20.330	19.800	20.110	20.110	1,267,200
2024-05-08	20.000	20.200	19.740	19.770	19.770	1,123,800
2024-05-07	19.890	20.100	19.700	19.980	19.980	1,383,900
2024-05-06	18.830	19.870	18.830	19.870	19.870	2,774,400

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	1.9200 CNY
2022-05-26	0.5500 CNY
2021-06-18	0.2000 CNY
2020-09-29	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.