Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.780	26.680	25.560	25.900	23.336	3,250,400
2022-05-10	24.830	25.780	24.740	25.680	23.138	2,384,800
2022-05-09	24.810	25.450	24.810	25.320	22.814	2,591,600
2022-05-06	24.570	25.240	24.130	25.150	22.661	3,996,300
2022-05-05	24.080	26.190	24.080	25.550	23.021	5,507,628
2022-04-29	22.800	24.720	22.600	24.650	22.210	4,592,400
2022-04-28	23.590	23.820	22.300	22.470	20.246	3,548,200
2022-04-27	22.490	24.070	21.910	23.820	21.462	3,897,100
2022-04-26	23.570	24.930	22.690	22.920	20.651	5,175,397
2022-04-25	26.800	26.800	24.050	24.050	21.669	6,944,106
2022-04-22	25.260	25.320	24.710	25.320	22.814	1,922,300
2022-04-21	24.090	24.230	23.000	23.020	20.741	2,023,900
2022-04-20	24.580	25.340	23.950	24.150	21.760	2,222,100
2022-04-19	24.400	25.050	24.230	24.600	22.165	1,631,100
2022-04-18	24.000	24.410	23.170	24.340	21.931	2,398,800
2022-04-15	24.970	25.190	24.100	24.190	21.796	1,827,100
2022-04-14	25.670	25.880	24.980	25.010	22.534	1,905,800
2022-04-13	25.860	26.460	25.600	25.600	23.066	1,697,100
2022-04-12	25.970	26.450	25.110	26.010	23.435	2,254,100
2022-04-11	26.390	26.920	25.880	26.020	23.444	2,348,600
2022-04-08	25.600	27.100	25.120	26.800	24.147	4,054,800
2022-04-07	27.440	27.720	25.550	25.670	23.129	4,809,087
2022-04-06	27.530	28.230	27.310	27.530	24.805	3,563,700
2022-04-01	27.900	28.960	27.270	27.650	24.913	5,748,200
2022-03-31	30.700	30.980	28.530	28.850	25.994	9,770,500
2022-03-30	28.270	31.110	27.310	30.400	27.391	13,156,284
2022-03-29	28.380	29.300	28.060	28.280	25.481	5,747,000
2022-03-28	26.870	30.310	26.780	28.750	25.904	7,808,852
2022-03-25	27.180	28.840	26.710	27.550	24.823	4,700,800
2022-03-24	26.770	27.150	26.130	26.690	24.048	2,410,600
2022-03-23	26.470	26.780	25.960	26.550	23.922	2,481,666
2022-03-22	27.850	27.980	26.160	26.200	23.607	4,198,095
2022-03-21	28.220	29.390	27.560	28.000	25.228	6,077,500
2022-03-18	28.440	28.440	26.090	27.680	24.940	7,290,775
2022-03-17	24.160	26.460	24.160	26.100	23.516	4,488,775
2022-03-16	23.250	24.100	22.560	24.050	21.669	1,655,800
2022-03-15	24.450	24.860	23.160	23.160	20.868	1,475,100
2022-03-14	25.460	25.530	24.580	24.600	22.165	1,091,400
2022-03-11	25.290	25.910	24.830	25.850	23.291	1,122,900
2022-03-10	25.540	26.080	25.390	25.490	22.967	1,266,986
2022-03-09	25.540	25.910	23.990	25.260	22.760	2,257,000
2022-03-08	26.170	26.750	25.400	25.530	23.003	1,261,600
2022-03-07	26.900	27.520	26.450	26.550	23.922	1,066,600
2022-03-04	27.750	27.890	27.040	27.160	24.472	979,400
2022-03-03	28.350	28.570	27.720	27.910	25.147	999,500
2022-03-02	27.830	28.400	27.800	28.230	25.436	938,499
2022-03-01	28.180	28.700	27.850	27.990	25.219	1,224,600
2022-02-28	28.710	28.710	27.840	28.180	25.391	1,414,100
2022-02-25	28.550	29.120	28.410	28.710	25.868	1,468,600
2022-02-24	28.720	29.450	27.910	28.370	25.562	2,405,900
2022-02-23	28.100	28.890	28.060	28.740	25.895	1,452,500
2022-02-22	27.990	28.500	27.310	28.140	25.355	1,436,180
2022-02-21	27.720	28.110	27.560	28.050	25.273	870,780
2022-02-18	27.620	28.180	27.490	27.780	25.030	979,200
2022-02-17	28.070	28.360	27.720	27.890	25.129	1,447,500
2022-02-16	28.270	28.400	27.590	28.190	25.400	1,740,864
2022-02-15	27.180	28.400	27.010	28.330	25.526	2,677,710
2022-02-14	26.710	27.260	26.100	27.140	24.454	1,370,287
2022-02-11	26.890	27.160	26.610	26.650	24.012	1,012,300
2022-02-10	27.050	27.200	26.710	26.980	24.309	994,300

← NewerPage 19 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.