Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.990	27.200	26.630	27.050	24.372	1,098,400
2022-02-08	26.840	26.940	26.200	26.860	24.201	1,398,800
2022-02-07	26.280	26.900	25.550	26.530	23.904	2,169,129
2022-01-28	24.130	26.350	24.130	25.840	23.282	3,833,854
2022-01-27	26.020	26.230	23.660	24.250	21.850	2,247,400
2022-01-26	26.390	26.650	25.930	26.100	23.516	1,525,021
2022-01-25	27.040	27.220	26.320	26.350	23.742	1,564,400
2022-01-24	27.230	27.590	26.620	27.090	24.408	1,436,800
2022-01-21	27.320	28.050	26.200	27.380	24.670	3,418,814
2022-01-20	29.200	29.500	27.450	27.520	24.796	6,613,416
2022-01-19	27.230	27.590	26.680	26.950	24.282	844,300
2022-01-18	27.400	27.400	26.910	27.230	24.535	987,100
2022-01-17	27.600	27.900	27.100	27.240	24.544	1,404,500
2022-01-14	27.480	28.600	27.480	27.500	24.778	1,520,654
2022-01-13	28.200	28.200	27.510	27.690	24.949	1,180,552
2022-01-12	26.910	28.600	26.800	28.200	25.409	2,939,639
2022-01-11	27.220	27.470	26.730	26.950	24.282	1,230,504
2022-01-10	27.420	27.600	26.470	27.220	24.526	1,594,352
2022-01-07	28.900	28.900	27.200	27.390	24.679	3,056,141
2022-01-06	27.520	30.280	27.490	28.270	25.472	4,109,200
2022-01-05	29.770	29.770	27.060	27.540	24.814	5,868,460
2022-01-04	28.010	30.690	27.910	29.920	26.958	7,409,949
2021-12-31	27.720	28.270	27.560	27.900	25.138	1,068,700
2021-12-30	27.460	28.130	27.360	27.750	25.003	1,456,800
2021-12-29	27.580	27.770	27.120	27.460	24.742	1,246,100
2021-12-28	27.000	27.240	26.830	27.200	24.508	972,500
2021-12-27	26.360	27.510	26.160	27.130	24.445	1,843,540
2021-12-24	27.660	27.760	26.300	26.310	23.706	1,836,000
2021-12-23	28.120	28.270	27.500	27.650	24.913	1,450,300
2021-12-22	28.260	28.500	27.610	28.090	25.309	1,681,500
2021-12-21	27.650	28.200	27.350	28.200	25.409	1,402,400
2021-12-20	28.090	28.150	27.530	27.600	24.868	1,914,900
2021-12-17	29.790	29.820	28.780	28.910	26.048	1,912,202
2021-12-16	28.800	29.640	28.760	29.500	26.580	2,076,200
2021-12-15	29.350	29.660	28.920	29.200	26.310	1,514,900
2021-12-14	29.860	30.350	29.160	29.280	26.382	2,173,500
2021-12-13	29.010	30.200	29.010	29.870	26.913	2,278,700
2021-12-10	28.900	30.770	28.800	29.500	26.580	3,273,800
2021-12-09	29.200	29.570	28.500	29.110	26.229	3,142,600
2021-12-08	28.490	29.370	28.260	28.980	26.111	3,046,600
2021-12-07	29.180	29.480	27.550	28.490	25.670	4,411,857
2021-12-06	30.430	30.780	28.960	29.170	26.283	4,495,100
2021-12-03	30.500	30.880	29.950	30.600	27.571	3,920,700
2021-12-02	31.440	32.280	30.750	30.860	27.805	4,904,500
2021-12-01	30.920	32.300	30.490	31.850	28.697	6,423,213
2021-11-30	31.500	32.350	30.900	31.150	28.067	5,363,814
2021-11-29	29.940	32.320	29.650	31.600	28.472	8,450,363
2021-11-26	30.180	31.630	29.410	30.690	27.652	7,080,948
2021-11-25	30.000	30.800	29.290	30.550	27.526	6,007,554
2021-11-24	31.560	31.900	29.800	30.310	27.310	7,335,200
2021-11-23	31.980	32.880	31.310	31.310	28.211	7,190,720
2021-11-22	32.000	32.860	31.000	32.430	29.220	9,090,474
2021-11-19	32.060	32.970	31.110	31.880	28.724	8,525,400
2021-11-18	31.460	33.960	30.500	33.000	29.733	11,466,048
2021-11-17	30.950	32.190	30.490	31.450	28.337	11,005,954
2021-11-16	32.400	32.860	31.530	31.530	28.409	13,647,474
2021-11-15	37.000	37.780	35.030	35.030	31.563	6,746,500
2021-11-12	39.800	41.500	37.620	38.920	35.067	21,089,500
2021-11-11	33.930	37.730	33.730	37.730	33.995	16,094,900
2021-11-10	32.400	35.240	32.040	34.300	30.905	13,547,800

← NewerPage 20 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.