Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.290	22.540	22.250	22.460	22.460	940,400
2023-10-31	22.110	22.700	22.110	22.340	22.340	1,148,900
2023-10-30	22.110	22.980	21.970	22.250	22.250	1,944,600
2023-10-27	21.820	22.750	21.820	22.710	22.710	982,000
2023-10-26	21.840	22.150	21.650	22.100	22.100	775,000
2023-10-25	21.820	22.320	21.820	22.100	22.100	1,045,564
2023-10-24	21.260	21.930	21.150	21.860	21.860	1,221,520
2023-10-23	21.860	21.860	20.890	21.100	21.100	1,252,100
2023-10-20	21.900	22.160	21.690	21.780	21.780	622,100
2023-10-19	21.860	22.290	21.610	21.880	21.880	630,000
2023-10-18	22.570	22.570	21.910	21.920	21.920	899,900
2023-10-17	22.540	22.750	22.340	22.550	22.550	535,600
2023-10-16	22.800	22.840	22.250	22.460	22.460	707,100
2023-10-13	23.260	23.260	22.590	22.680	22.680	903,600
2023-10-12	23.280	23.280	22.850	23.260	23.260	658,000
2023-10-11	23.100	23.280	22.880	23.100	23.100	711,500
2023-10-10	23.340	23.380	22.850	23.090	23.090	845,600
2023-10-09	23.740	23.780	23.070	23.110	23.110	970,400
2023-09-28	23.700	23.790	23.580	23.750	23.750	461,000
2023-09-27	23.400	23.830	23.260	23.530	23.530	766,103
2023-09-26	23.480	23.590	23.320	23.550	23.550	603,200
2023-09-25	23.690	23.740	23.360	23.510	23.510	746,930
2023-09-22	23.310	23.640	23.200	23.640	23.640	887,900
2023-09-21	23.610	23.720	23.200	23.270	23.270	694,200
2023-09-20	23.490	23.840	23.450	23.510	23.510	749,500
2023-09-19	24.070	24.210	23.620	23.640	23.640	776,200
2023-09-18	23.950	24.380	23.780	24.130	24.130	1,296,600
2023-09-15	24.090	24.210	23.800	23.980	23.980	1,327,800
2023-09-14	24.200	24.440	23.680	24.030	24.030	2,059,600
2023-09-13	24.660	24.710	24.140	24.460	24.460	1,130,400
2023-09-12	24.890	24.890	24.540	24.570	24.570	789,800
2023-09-11	24.560	25.000	24.350	24.830	24.830	1,276,300
2023-09-08	24.600	24.870	24.260	24.650	24.650	1,808,244
2023-09-07	25.400	25.740	24.570	24.570	24.570	2,712,000
2023-09-06	24.550	25.760	24.400	25.350	25.350	3,815,560
2023-09-05	24.490	24.780	24.390	24.570	24.570	1,635,400
2023-09-04	24.410	24.830	24.210	24.530	24.530	2,436,774
2023-09-01	24.500	24.990	23.980	24.410	24.410	3,880,430
2023-08-31	23.810	24.930	23.360	24.460	24.460	4,574,700
2023-08-30	23.910	24.230	23.600	23.780	23.780	1,125,521
2023-08-29	23.420	24.120	23.100	23.920	23.920	1,418,400
2023-08-28	24.360	24.480	23.140	23.250	23.250	1,400,653
2023-08-25	23.430	23.650	22.990	23.250	23.250	1,076,200
2023-08-24	23.700	23.870	23.260	23.470	23.470	689,800
2023-08-23	23.760	23.990	23.480	23.640	23.640	866,700
2023-08-22	24.120	24.270	23.450	23.720	23.720	1,146,400
2023-08-21	24.130	24.520	24.000	24.020	24.020	1,327,900
2023-08-18	24.400	24.550	24.000	24.100	24.100	949,100
2023-08-17	24.030	24.380	23.710	24.350	24.350	1,315,500
2023-08-16	24.370	24.460	23.960	24.000	24.000	1,419,000
2023-08-15	24.840	24.840	24.120	24.310	24.310	2,907,167
2023-08-14	24.750	25.080	24.550	24.840	24.840	1,594,800
2023-08-11	25.040	25.450	24.650	24.760	24.760	1,758,944
2023-08-10	24.900	25.160	24.880	25.080	25.080	735,200
2023-08-09	25.120	25.190	24.830	25.050	25.050	1,579,300
2023-08-08	25.230	25.420	24.980	25.350	25.350	1,575,100
2023-08-07	25.630	25.630	25.100	25.230	25.230	2,530,400
2023-08-04	26.220	26.220	25.400	25.660	25.660	2,999,053
2023-08-03	26.200	26.550	25.800	26.350	26.350	2,322,553
2023-08-02	26.610	27.050	26.070	26.350	26.350	3,269,400

← NewerPage 13 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.