Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.110	20.080	18.920	20.010	20.010	1,601,600
2024-01-24	19.140	19.180	18.300	19.150	19.150	1,307,617
2024-01-23	19.250	19.250	18.500	18.940	18.940	1,946,923
2024-01-22	20.750	20.750	19.080	19.200	19.200	1,853,574
2024-01-19	21.480	21.500	20.740	20.810	20.810	1,037,200
2024-01-18	21.750	21.750	20.580	21.200	21.200	1,188,300
2024-01-17	22.050	22.170	21.700	21.710	21.710	631,200
2024-01-16	22.200	22.360	21.800	22.130	22.130	707,200
2024-01-15	22.610	22.610	22.150	22.190	22.190	848,400
2024-01-12	22.440	22.920	22.330	22.560	22.560	784,100
2024-01-11	22.240	22.550	22.020	22.400	22.400	847,998
2024-01-10	22.320	22.540	22.010	22.200	22.200	799,283
2024-01-09	22.360	22.710	22.110	22.300	22.300	643,600
2024-01-08	22.790	22.840	22.330	22.360	22.360	757,500
2024-01-05	23.000	23.110	22.610	22.740	22.740	822,500
2024-01-04	23.150	23.150	22.840	23.050	23.050	840,400
2024-01-03	22.990	23.090	22.820	22.980	22.980	1,002,500
2024-01-02	22.720	23.230	22.690	23.040	23.040	1,681,700
2023-12-29	22.430	22.790	22.130	22.740	22.740	1,111,300
2023-12-28	21.730	22.600	21.590	22.220	22.220	1,189,800
2023-12-27	21.700	21.870	21.440	21.730	21.730	708,200
2023-12-26	21.870	22.020	21.550	21.720	21.720	651,900
2023-12-25	22.060	22.310	21.700	21.870	21.870	948,400
2023-12-22	22.420	22.620	22.170	22.310	22.310	748,800
2023-12-21	22.020	22.420	21.830	22.290	22.290	868,000
2023-12-20	22.280	22.620	22.220	22.240	22.240	583,300
2023-12-19	22.070	22.290	21.900	22.220	22.220	629,432
2023-12-18	22.230	22.340	22.000	22.090	22.090	884,500
2023-12-15	22.200	22.400	22.120	22.250	22.250	908,600
2023-12-14	22.440	22.650	21.980	22.060	22.060	1,321,474
2023-12-13	22.560	22.660	22.340	22.370	22.370	440,300
2023-12-12	22.730	22.730	22.260	22.560	22.560	853,100
2023-12-11	22.300	22.730	22.200	22.650	22.650	851,600
2023-12-08	22.890	23.140	22.470	22.510	22.510	790,200
2023-12-07	23.000	23.230	22.700	22.970	22.970	672,300
2023-12-06	22.820	23.350	22.820	23.050	23.050	568,900
2023-12-05	23.260	23.350	22.910	22.910	22.910	593,400
2023-12-04	23.090	23.500	23.090	23.260	23.260	793,600
2023-12-01	23.320	23.390	23.050	23.230	23.230	613,700
2023-11-30	23.680	23.720	23.100	23.310	23.310	961,200
2023-11-29	23.990	24.020	23.600	23.670	23.670	573,902
2023-11-28	23.690	23.910	23.590	23.670	23.670	757,334
2023-11-27	23.970	24.140	23.560	23.690	23.690	1,088,616
2023-11-24	24.110	24.120	23.800	23.920	23.920	710,200
2023-11-23	23.900	24.170	23.880	24.060	24.060	710,300
2023-11-22	24.080	24.250	23.800	23.850	23.850	744,500
2023-11-21	24.180	24.290	23.980	24.010	24.010	1,091,300
2023-11-20	24.000	24.210	23.880	24.130	24.130	1,121,000
2023-11-17	23.570	23.910	23.460	23.910	23.910	847,400
2023-11-16	23.850	23.850	23.490	23.640	23.640	1,392,953
2023-11-15	23.380	23.980	23.270	23.940	23.940	3,329,854
2023-11-14	23.390	23.450	23.180	23.310	23.310	753,100
2023-11-13	23.520	23.600	23.120	23.370	23.370	1,175,300
2023-11-10	23.550	23.720	23.100	23.610	23.610	1,037,202
2023-11-09	23.460	23.760	23.270	23.330	23.330	954,400
2023-11-08	23.700	23.700	23.100	23.510	23.510	948,100
2023-11-07	23.220	23.530	22.970	23.520	23.520	1,321,000
2023-11-06	22.890	23.380	22.590	23.210	23.210	1,502,400
2023-11-03	22.270	22.850	22.260	22.650	22.650	1,081,300
2023-11-02	22.500	22.660	22.340	22.400	22.400	843,700

← NewerPage 12 of 21 · 1,212 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.