Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.680	22.680	22.130	22.210	20.454	491,500
2023-05-04	22.340	22.370	22.100	22.320	20.555	795,337
2023-04-28	21.800	22.290	21.780	22.240	20.481	1,075,990
2023-04-27	21.430	22.250	21.430	21.880	20.150	1,557,398
2023-04-26	20.550	21.100	20.300	20.930	19.275	596,100
2023-04-25	21.600	21.600	20.380	20.700	19.063	837,300
2023-04-24	21.460	21.570	21.010	21.500	19.800	531,800
2023-04-21	21.620	21.800	21.360	21.380	19.689	574,300
2023-04-20	21.910	22.150	21.610	21.750	20.030	546,000
2023-04-19	22.270	22.330	21.930	21.970	20.233	502,600
2023-04-18	22.240	22.500	22.010	22.280	20.518	593,200
2023-04-17	22.020	22.250	21.980	22.240	20.481	628,747
2023-04-14	21.910	22.060	21.910	21.990	20.251	393,700
2023-04-13	22.280	22.280	21.890	21.970	20.233	504,300
2023-04-12	21.860	22.290	21.730	22.190	20.435	792,000
2023-04-11	21.840	21.920	21.560	21.920	20.187	695,700
2023-04-10	21.780	22.050	21.770	21.850	20.122	683,100
2023-04-07	21.900	21.990	21.850	21.950	20.214	537,900
2023-04-06	21.830	22.030	21.700	21.960	20.224	550,566
2023-04-04	22.660	22.660	21.880	21.930	20.196	1,512,253
2023-04-03	22.500	22.660	22.370	22.620	20.831	651,100
2023-03-31	22.360	22.630	22.300	22.380	20.610	424,153
2023-03-30	22.350	22.470	22.150	22.300	20.537	575,853
2023-03-29	22.380	22.580	22.340	22.380	20.610	503,000
2023-03-28	22.610	22.920	22.400	22.450	20.675	817,000
2023-03-27	22.780	23.140	22.560	22.810	21.006	860,700
2023-03-24	22.750	22.760	22.530	22.740	20.942	493,700
2023-03-23	22.720	22.760	22.470	22.600	20.813	483,000
2023-03-22	22.670	22.960	22.640	22.750	20.951	758,600
2023-03-21	22.260	22.710	22.200	22.670	20.877	491,200
2023-03-20	22.530	22.530	22.100	22.260	20.500	617,500
2023-03-17	22.450	22.640	22.450	22.530	20.748	532,400
2023-03-16	22.670	22.670	22.310	22.420	20.647	592,500
2023-03-15	22.500	22.780	22.500	22.670	20.877	400,400
2023-03-14	22.880	23.000	22.260	22.470	20.693	821,100
2023-03-13	22.960	23.250	22.760	22.940	21.126	675,491
2023-03-10	23.530	23.530	23.040	23.080	21.255	947,847
2023-03-09	23.700	23.720	23.480	23.530	21.669	472,354
2023-03-08	23.400	23.650	23.160	23.610	21.743	752,202
2023-03-07	23.930	23.940	23.400	23.430	21.577	884,200
2023-03-06	24.030	24.180	23.750	23.870	21.982	953,600
2023-03-03	23.940	24.150	23.840	23.980	22.084	590,000
2023-03-02	24.130	24.390	23.970	23.980	22.084	996,319
2023-03-01	24.020	24.170	23.920	24.170	22.259	1,493,700
2023-02-28	23.910	24.080	23.680	24.020	22.121	936,600
2023-02-27	23.730	24.080	23.510	23.920	22.029	1,069,053
2023-02-24	24.000	24.090	23.650	23.700	21.826	1,239,100
2023-02-23	23.650	24.240	23.640	24.120	22.213	1,899,000
2023-02-22	23.830	24.050	23.680	23.830	21.946	682,300
2023-02-21	23.660	23.990	23.510	23.890	22.001	958,068
2023-02-20	23.580	23.640	23.300	23.620	21.752	676,400
2023-02-17	23.280	23.650	23.280	23.450	21.596	707,900
2023-02-16	23.990	24.030	23.200	23.290	21.448	1,468,400
2023-02-15	24.120	24.150	23.870	23.990	22.093	842,900
2023-02-14	24.080	24.120	23.860	24.110	22.203	1,075,300
2023-02-13	23.760	24.000	23.650	23.990	22.093	1,052,700
2023-02-10	23.940	24.000	23.650	23.760	21.881	697,700
2023-02-09	23.870	24.050	23.650	23.940	22.047	653,300
2023-02-08	23.770	24.020	23.700	23.800	21.918	808,700
2023-02-07	23.630	23.840	23.510	23.740	21.863	795,100

← NewerPage 15 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.