Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.770	23.770	23.290	23.550	21.688	852,601
2023-02-03	23.900	23.970	23.390	23.660	21.789	1,643,800
2023-02-02	24.220	24.250	23.890	23.900	22.010	1,328,500
2023-02-01	24.240	24.540	24.000	24.150	22.240	1,133,200
2023-01-31	23.980	24.290	23.910	24.200	22.286	1,138,000
2023-01-30	23.690	24.190	23.680	23.950	22.056	1,381,300
2023-01-20	23.580	23.840	23.450	23.630	21.761	727,600
2023-01-19	23.380	23.650	23.300	23.620	21.752	855,347
2023-01-18	23.250	23.390	23.050	23.350	21.504	744,300
2023-01-17	23.050	23.530	22.900	23.180	21.347	896,600
2023-01-16	23.300	23.300	22.750	22.990	21.172	1,347,391
2023-01-13	22.390	22.640	22.360	22.550	20.767	844,453
2023-01-12	22.390	22.650	22.230	22.390	20.620	630,300
2023-01-11	22.450	22.800	22.330	22.390	20.620	666,300
2023-01-10	22.600	22.850	22.460	22.510	20.730	793,900
2023-01-09	22.520	22.820	22.490	22.620	20.831	902,000
2023-01-06	22.360	22.700	22.330	22.480	20.702	708,390
2023-01-05	22.300	22.450	22.110	22.440	20.666	620,890
2023-01-04	22.260	22.540	22.120	22.230	20.472	605,500
2023-01-03	21.620	22.430	21.620	22.420	20.647	798,660
2022-12-30	21.880	22.060	21.650	21.770	20.049	572,900
2022-12-29	21.610	22.080	21.600	21.800	20.076	483,090
2022-12-28	22.290	22.360	21.950	21.980	20.242	669,500
2022-12-27	21.950	22.370	21.780	22.320	20.555	959,300
2022-12-26	21.410	21.990	21.410	21.930	20.196	742,960
2022-12-23	21.880	22.180	21.300	21.400	19.708	1,269,400
2022-12-22	22.800	23.080	21.950	22.080	20.334	1,141,153
2022-12-21	22.820	23.250	22.600	22.950	21.135	759,328
2022-12-20	22.810	22.940	22.510	22.800	20.997	580,700
2022-12-19	23.350	23.550	22.730	22.810	21.006	1,013,200
2022-12-16	23.760	23.760	23.300	23.350	21.504	753,700
2022-12-15	23.850	23.970	23.720	23.770	21.890	779,400
2022-12-14	24.070	24.310	23.690	23.780	21.900	1,190,262
2022-12-13	24.250	24.440	23.930	23.990	22.093	982,054
2022-12-12	24.400	24.730	24.210	24.250	22.332	1,433,200
2022-12-09	24.280	24.520	24.030	24.400	22.471	1,288,300
2022-12-08	24.140	24.520	23.840	24.230	22.314	1,541,545
2022-12-07	23.700	24.750	23.480	24.180	22.268	2,550,600
2022-12-06	23.650	23.780	23.380	23.690	21.817	813,400
2022-12-05	23.510	23.670	23.480	23.660	21.789	921,700
2022-12-02	23.360	23.470	23.200	23.460	21.605	588,000
2022-12-01	23.300	23.560	23.290	23.370	21.522	830,760
2022-11-30	23.260	23.350	23.000	23.130	21.301	632,600
2022-11-29	22.820	23.250	22.710	23.250	21.411	845,800
2022-11-28	23.120	23.120	22.620	22.820	21.016	790,100
2022-11-25	23.600	23.690	23.150	23.200	21.365	783,500
2022-11-24	23.550	23.830	23.280	23.710	21.835	866,160
2022-11-23	23.510	23.660	22.940	23.400	21.550	1,047,300
2022-11-22	23.640	23.940	23.450	23.500	21.642	856,242
2022-11-21	23.600	23.730	23.380	23.730	21.854	737,300
2022-11-18	23.880	24.250	23.580	23.590	21.725	1,282,348
2022-11-17	23.880	23.880	23.570	23.840	21.955	826,700
2022-11-16	24.020	24.140	23.770	23.860	21.973	798,354
2022-11-15	23.660	23.980	23.500	23.980	22.084	949,100
2022-11-14	23.880	23.960	23.560	23.650	21.780	899,500
2022-11-11	24.100	24.170	23.770	23.830	21.946	1,021,000
2022-11-10	23.780	23.970	23.510	23.620	21.752	822,100
2022-11-09	23.810	24.050	23.800	23.910	22.019	634,654
2022-11-08	24.050	24.080	23.750	23.890	22.001	764,600
2022-11-07	23.780	24.280	23.600	24.120	22.213	1,543,800

← NewerPage 16 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.