Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.170	26.480	25.600	26.360	26.360	3,051,116
2023-07-31	26.450	26.520	25.890	26.200	26.200	3,034,300
2023-07-28	26.830	27.170	26.180	26.250	26.250	2,701,000
2023-07-27	27.500	27.530	26.500	26.650	26.650	4,696,272
2023-07-26	27.870	28.550	27.450	27.760	27.760	3,916,970
2023-07-25	28.550	29.110	27.440	27.740	27.740	6,135,200
2023-07-24	28.710	29.800	28.410	28.540	28.540	6,319,666
2023-07-21	27.810	30.600	27.340	29.250	29.250	10,271,060
2023-07-20	29.480	30.080	27.750	27.900	27.900	9,526,653
2023-07-19	28.690	30.220	26.690	29.500	29.500	14,268,400
2023-07-18	26.060	28.270	26.060	28.270	28.270	7,237,533
2023-07-17	24.610	25.930	24.500	25.700	25.700	5,740,716
2023-07-14	24.980	25.780	24.390	25.040	25.040	4,636,100
2023-07-13	24.610	25.600	24.540	25.200	25.200	9,399,963
2023-07-12	22.460	24.530	22.170	24.530	24.530	8,904,716
2023-07-11	21.720	22.400	21.590	22.300	22.300	1,576,900
2023-07-10	21.700	21.900	21.460	21.650	21.650	523,000
2023-07-07	21.680	21.710	21.120	21.640	21.640	659,700
2023-07-06	21.680	21.800	21.500	21.650	21.650	439,200
2023-07-05	21.770	21.790	21.610	21.620	21.620	379,400
2023-07-04	21.840	21.850	21.450	21.730	21.730	538,400
2023-07-03	21.680	21.880	21.540	21.720	21.720	796,300
2023-06-30	21.250	21.670	21.210	21.500	21.500	851,353
2023-06-29	20.960	21.200	20.800	21.150	21.150	655,353
2023-06-28	20.990	20.990	20.590	20.900	20.900	480,800
2023-06-27	20.640	20.950	20.310	20.890	20.890	550,200
2023-06-26	20.630	20.690	20.320	20.400	20.400	481,600
2023-06-21	20.570	20.810	20.510	20.630	20.630	532,653
2023-06-20	20.800	20.800	20.550	20.600	20.600	394,800
2023-06-19	20.790	20.980	20.600	20.640	20.640	521,700
2023-06-16	20.800	20.970	20.790	20.880	20.880	402,800
2023-06-15	20.800	20.890	20.630	20.840	20.840	522,500
2023-06-14	20.680	20.950	20.610	20.800	20.800	493,000
2023-06-13	20.720	20.790	20.610	20.700	20.700	335,300
2023-06-12	20.740	20.760	20.230	20.640	20.640	693,200
2023-06-09	20.760	20.920	20.660	20.770	20.770	476,000
2023-06-08	20.920	21.030	20.770	20.780	20.780	603,300
2023-06-07	20.530	20.930	20.380	20.870	20.870	1,373,480
2023-06-06	21.500	21.700	20.400	20.530	20.530	3,372,400
2023-06-05	23.980	24.440	23.610	24.280	22.360	3,321,553
2023-06-02	23.340	23.580	23.280	23.560	21.697	778,153
2023-06-01	23.440	23.540	23.300	23.340	21.494	622,800
2023-05-31	23.560	23.670	23.300	23.400	21.550	545,653
2023-05-30	23.490	23.800	23.220	23.390	21.540	1,068,300
2023-05-29	23.350	23.390	23.170	23.190	21.356	379,900
2023-05-26	23.310	23.320	23.030	23.250	21.411	435,153
2023-05-25	23.330	23.460	23.100	23.230	21.393	620,808
2023-05-24	23.330	23.730	23.050	23.480	21.623	1,037,200
2023-05-23	23.290	23.350	23.170	23.280	21.439	572,200
2023-05-22	22.850	23.250	22.780	23.240	21.402	817,500
2023-05-19	22.650	22.820	22.600	22.780	20.979	388,000
2023-05-18	22.750	22.850	22.560	22.720	20.923	490,600
2023-05-17	22.510	22.710	22.490	22.700	20.905	453,600
2023-05-16	22.730	22.730	22.400	22.470	20.693	531,680
2023-05-15	22.700	22.730	22.360	22.670	20.877	748,100
2023-05-12	22.680	22.720	22.480	22.580	20.794	386,600
2023-05-11	22.500	22.670	22.390	22.630	20.841	395,700
2023-05-10	22.480	22.540	22.310	22.470	20.693	375,100
2023-05-09	22.520	22.680	22.260	22.410	20.638	652,747
2023-05-08	22.310	22.550	22.190	22.450	20.675	679,653

← NewerPage 14 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.