Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.030	19.120	18.740	18.820	18.820	2,682,000
2024-04-29	19.380	19.380	18.590	19.250	19.250	4,488,937
2024-04-26	20.100	20.700	20.100	20.650	20.650	1,453,700
2024-04-25	19.810	20.530	19.800	20.430	20.430	1,260,400
2024-04-24	19.700	20.100	19.600	20.040	20.040	834,900
2024-04-23	19.950	19.950	19.530	19.580	19.580	1,143,000
2024-04-22	20.310	20.400	19.720	19.760	19.760	1,219,817
2024-04-19	19.990	20.500	19.880	20.340	20.340	1,111,000
2024-04-18	19.940	20.530	19.870	20.180	20.180	1,572,000
2024-04-17	19.200	20.090	19.200	19.960	19.960	2,052,841
2024-04-16	20.550	20.650	19.060	19.070	19.070	2,666,823
2024-04-15	21.890	22.300	20.990	21.650	21.650	2,832,323
2024-04-12	21.980	22.530	21.870	22.370	22.370	1,805,571
2024-04-11	21.750	22.120	21.520	21.970	21.970	975,500
2024-04-10	22.580	22.580	21.720	21.730	21.730	1,759,800
2024-04-09	21.330	22.420	21.330	22.330	22.330	1,597,400
2024-04-08	22.480	22.500	21.560	21.580	21.580	2,121,200
2024-04-03	22.190	22.690	22.100	22.310	22.310	1,413,938
2024-04-02	21.430	22.350	21.430	22.300	22.300	2,176,741
2024-04-01	21.500	21.720	21.310	21.510	21.510	1,523,400
2024-03-29	21.100	21.420	21.100	21.420	21.420	478,900
2024-03-28	20.880	21.390	20.820	21.080	21.080	1,261,300
2024-03-27	21.250	21.420	20.980	20.980	20.980	676,600
2024-03-26	21.050	21.370	20.880	21.220	21.220	880,323
2024-03-25	21.490	21.660	21.060	21.060	21.060	1,475,323
2024-03-22	21.520	21.770	21.010	21.300	21.300	1,417,900
2024-03-21	21.700	21.880	21.410	21.670	21.670	850,300
2024-03-20	21.380	21.830	21.200	21.790	21.790	1,244,000
2024-03-19	21.420	21.540	21.150	21.470	21.470	1,286,906
2024-03-18	20.990	21.440	20.950	21.420	21.420	1,701,599
2024-03-15	20.900	21.220	20.580	21.090	21.090	1,409,634
2024-03-14	21.650	21.650	20.650	20.880	20.880	1,828,538
2024-03-13	20.790	21.490	20.560	21.440	21.440	2,210,200
2024-03-12	20.450	20.930	20.400	20.800	20.800	2,509,033
2024-03-11	20.300	21.770	20.080	20.520	20.520	4,168,010
2024-03-08	19.450	19.840	19.400	19.840	19.840	1,095,000
2024-03-07	19.450	19.670	19.350	19.490	19.490	822,200
2024-03-06	19.130	19.680	19.130	19.520	19.520	782,000
2024-03-05	19.490	19.840	19.100	19.280	19.280	1,304,300
2024-03-04	19.180	19.350	18.860	19.300	19.300	1,049,600
2024-03-01	18.960	19.410	18.860	19.180	19.180	980,900
2024-02-29	18.330	18.950	18.110	18.950	18.950	1,173,150
2024-02-28	19.600	19.770	18.360	18.380	18.380	2,025,700
2024-02-27	19.300	19.630	19.080	19.620	19.620	1,151,200
2024-02-26	19.060	19.460	18.830	19.190	19.190	1,701,200
2024-02-23	18.600	18.950	18.500	18.920	18.920	1,628,231
2024-02-22	18.390	18.580	18.080	18.570	18.570	1,640,700
2024-02-21	18.330	18.990	18.210	18.520	18.520	2,280,850
2024-02-20	18.050	18.300	17.800	18.250	18.250	1,832,362
2024-02-19	18.000	18.270	17.500	18.270	18.270	3,986,098
2024-02-08	15.590	16.610	15.590	16.610	16.610	1,707,606
2024-02-07	15.630	16.220	14.880	15.100	15.100	3,311,900
2024-02-06	15.000	16.200	14.240	15.660	15.660	2,909,400
2024-02-05	16.380	16.400	14.860	15.310	15.310	2,757,100
2024-02-02	17.990	17.990	16.020	16.500	16.500	2,101,000
2024-02-01	17.930	18.090	17.210	17.550	17.550	1,868,634
2024-01-31	18.620	18.890	17.800	18.010	18.010	2,657,400
2024-01-30	19.120	19.430	18.590	18.590	18.590	937,500
2024-01-29	19.950	20.060	19.310	19.410	19.410	1,100,000
2024-01-26	20.000	20.350	19.710	19.880	19.880	1,126,400

← NewerPage 11 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.