Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	23.080	23.810	23.020	23.800	21.918	1,554,800
2022-11-03	22.910	23.240	22.820	23.080	21.255	728,654
2022-11-02	23.300	23.300	23.010	23.060	21.237	771,400
2022-11-01	22.810	23.070	22.410	23.050	21.227	1,059,500
2022-10-31	22.160	23.090	22.160	22.590	20.804	1,054,323
2022-10-28	23.800	23.800	22.490	22.590	20.804	1,528,700
2022-10-27	23.860	23.900	23.550	23.780	21.900	1,139,154
2022-10-26	23.930	24.150	23.570	23.770	21.890	1,664,397
2022-10-25	23.560	23.850	23.000	23.810	21.927	1,185,300
2022-10-24	23.740	24.180	23.420	23.560	21.697	1,428,653
2022-10-21	23.700	24.130	23.480	23.660	21.789	894,300
2022-10-20	23.610	24.050	23.190	23.780	21.900	1,349,200
2022-10-19	23.790	23.970	23.610	23.620	21.752	856,200
2022-10-18	23.800	24.250	23.430	23.980	22.084	1,602,470
2022-10-17	23.420	23.950	23.100	23.670	21.798	1,138,583
2022-10-14	22.950	23.370	22.870	23.280	21.439	805,160
2022-10-13	22.800	22.990	22.510	22.820	21.016	757,100
2022-10-12	22.370	22.860	21.720	22.860	21.052	1,072,380
2022-10-11	21.800	22.380	21.600	22.220	20.463	889,300
2022-10-10	22.220	22.340	21.520	21.670	19.956	964,950
2022-09-30	22.710	22.830	22.010	22.070	20.325	1,140,900
2022-09-29	23.020	23.060	22.600	22.780	20.979	810,747
2022-09-28	23.250	23.460	22.770	22.780	20.979	873,747
2022-09-27	22.720	23.360	22.720	23.350	21.504	935,900
2022-09-26	23.200	23.370	22.680	22.770	20.969	906,053
2022-09-23	23.790	24.100	23.010	23.490	21.633	1,457,573
2022-09-22	23.450	24.010	23.450	23.690	21.817	1,300,200
2022-09-21	23.510	23.750	23.030	23.580	21.715	839,200
2022-09-20	23.300	23.780	23.300	23.460	21.605	784,110
2022-09-19	23.400	23.550	23.070	23.100	21.273	992,700
2022-09-16	23.840	23.950	23.400	23.550	21.688	1,038,800
2022-09-15	24.820	24.980	23.530	23.970	22.075	2,122,153
2022-09-14	24.990	25.270	24.730	24.890	22.922	1,091,700
2022-09-13	25.500	25.750	25.190	25.390	23.382	885,100
2022-09-09	25.550	25.720	25.320	25.350	23.345	790,502
2022-09-08	26.240	26.400	25.500	25.520	23.502	1,216,300
2022-09-07	26.110	26.460	26.000	26.240	24.165	1,162,000
2022-09-06	25.760	26.300	25.550	26.300	24.220	1,486,300
2022-09-05	25.280	25.740	25.150	25.550	23.530	1,051,702
2022-09-02	25.170	25.620	25.030	25.380	23.373	1,175,400
2022-09-01	25.050	25.640	25.000	25.080	23.097	1,435,900
2022-08-31	26.580	26.590	25.140	25.290	23.290	2,458,400
2022-08-30	27.180	27.470	26.370	26.510	24.414	1,870,562
2022-08-29	27.170	27.640	26.950	27.220	25.068	2,372,502
2022-08-26	28.190	28.690	27.490	27.640	25.454	2,906,800
2022-08-25	28.260	28.550	27.520	27.980	25.767	1,799,500
2022-08-24	29.000	29.030	27.910	27.990	25.777	2,381,296
2022-08-23	28.800	29.100	28.520	28.950	26.661	1,818,000
2022-08-22	28.000	28.900	27.980	28.650	26.384	1,778,600
2022-08-19	28.880	29.000	28.080	28.150	25.924	1,704,480
2022-08-18	28.360	29.100	28.210	28.700	26.431	1,796,176
2022-08-17	28.820	28.970	28.300	28.500	26.246	2,059,680
2022-08-16	28.090	28.880	27.810	28.630	26.366	2,208,700
2022-08-15	27.910	28.220	27.680	28.000	25.786	1,701,700
2022-08-12	28.210	28.650	27.730	27.790	25.592	1,910,500
2022-08-11	28.380	28.650	28.130	28.200	25.970	2,369,286
2022-08-10	27.550	28.200	27.550	28.140	25.915	2,250,560
2022-08-09	26.560	28.500	26.530	27.700	25.510	3,129,700
2022-08-08	26.130	26.740	25.780	26.680	24.570	1,940,500
2022-08-05	25.280	26.080	25.070	26.080	24.018	1,776,800

← NewerPage 17 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.