Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.000	25.290	24.680	25.200	23.207	1,150,300
2022-08-03	25.000	25.600	24.630	24.800	22.839	1,771,402
2022-08-02	25.980	25.980	24.420	25.090	23.106	2,864,200
2022-08-01	25.680	26.250	25.650	26.230	24.156	1,425,302
2022-07-29	26.310	26.460	25.830	25.860	23.815	1,429,500
2022-07-28	26.020	26.550	25.970	26.350	24.266	1,920,800
2022-07-27	26.160	26.160	25.750	25.950	23.898	1,143,000
2022-07-26	25.990	26.180	25.430	26.160	24.091	1,465,300
2022-07-25	26.500	26.860	25.820	25.820	23.778	1,848,700
2022-07-22	26.710	26.960	26.010	26.400	24.312	1,524,600
2022-07-21	27.250	27.250	26.650	26.680	24.570	1,689,180
2022-07-20	27.560	27.580	27.040	27.160	25.012	1,723,500
2022-07-19	26.900	27.460	26.650	27.310	25.150	2,419,480
2022-07-18	26.300	26.870	26.210	26.780	24.662	2,269,720
2022-07-15	26.170	27.150	26.030	26.470	24.377	3,170,900
2022-07-14	25.870	26.330	25.630	26.170	24.101	2,405,900
2022-07-13	25.940	26.230	25.610	25.690	23.659	2,450,500
2022-07-12	26.760	26.910	25.900	25.910	23.861	3,222,600
2022-07-11	28.010	28.800	26.460	26.840	24.718	4,724,446
2022-07-08	28.830	28.830	27.360	27.710	25.519	3,263,896
2022-07-07	28.530	28.960	28.190	28.660	26.394	2,545,100
2022-07-06	30.250	30.270	28.080	28.280	26.044	4,094,954
2022-07-05	29.880	30.600	29.330	29.970	27.600	4,308,382
2022-07-04	29.030	30.110	28.310	29.910	27.545	4,671,200
2022-07-01	28.220	28.960	27.730	28.750	26.477	3,482,700
2022-06-30	27.940	28.450	27.700	28.150	25.924	2,336,514
2022-06-29	28.380	28.580	27.700	27.730	25.537	2,342,560
2022-06-28	29.100	29.100	28.100	28.600	26.338	2,855,554
2022-06-27	29.110	29.380	28.580	29.100	26.799	2,547,454
2022-06-24	28.900	29.580	28.360	29.060	26.762	2,917,300
2022-06-23	28.600	28.820	27.660	28.700	26.431	2,789,000
2022-06-22	27.870	29.660	27.790	28.590	26.329	4,495,000
2022-06-21	28.600	28.850	27.420	27.730	25.537	3,864,100
2022-06-20	29.730	30.880	28.350	28.600	26.338	6,701,600
2022-06-17	29.640	30.920	29.570	30.390	27.987	3,260,941
2022-06-16	30.330	30.720	29.510	29.890	27.526	3,370,900
2022-06-15	31.700	32.250	29.980	30.080	27.701	5,919,500
2022-06-14	29.520	32.150	29.230	31.310	28.834	6,467,906
2022-06-13	28.270	29.850	28.210	29.700	27.351	3,684,200
2022-06-10	27.480	28.800	27.310	28.470	26.219	2,789,100
2022-06-09	27.890	28.080	27.400	27.630	25.445	1,921,200
2022-06-08	28.360	28.550	27.450	27.880	25.675	2,481,500
2022-06-07	28.050	29.300	28.030	28.300	26.062	3,795,000
2022-06-06	26.950	29.400	26.850	28.280	26.044	4,667,600
2022-06-02	26.560	27.020	26.360	26.800	24.681	1,833,900
2022-06-01	26.490	26.970	26.320	26.560	24.460	2,485,400
2022-05-31	26.200	26.830	25.790	26.670	24.561	2,880,200
2022-05-30	25.800	26.440	25.620	26.220	24.147	2,508,500
2022-05-27	25.010	26.600	24.780	25.750	23.714	3,619,300
2022-05-26	25.270	25.600	24.430	25.170	23.180	1,786,200
2022-05-25	25.430	25.650	25.100	25.440	22.922	1,283,700
2022-05-24	26.720	26.720	25.400	25.400	22.886	2,086,100
2022-05-23	26.400	26.750	26.210	26.700	24.057	1,586,200
2022-05-20	26.150	26.460	25.960	26.400	23.787	1,650,600
2022-05-19	25.500	26.100	25.280	25.960	23.390	1,573,933
2022-05-18	26.220	26.440	25.810	25.860	23.300	1,483,500
2022-05-17	26.180	26.300	25.700	26.300	23.697	1,721,400
2022-05-16	26.330	26.880	25.940	26.030	23.453	2,574,700
2022-05-13	26.310	26.780	26.130	26.250	23.652	1,730,500
2022-05-12	25.550	26.460	25.410	26.300	23.697	2,270,897

← NewerPage 18 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.