Zhejiang Jianye Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 31.200 | 32.580 | 30.800 | 32.040 | 28.868 | 5,891,748 |
| 2021-11-08 | 31.250 | 32.360 | 30.810 | 31.500 | 28.382 | 4,718,100 |
| 2021-11-05 | 34.750 | 34.750 | 31.700 | 31.760 | 28.616 | 5,273,300 |
| 2021-11-04 | 35.640 | 35.880 | 33.100 | 34.820 | 31.373 | 4,746,100 |
| 2021-11-03 | 36.290 | 36.460 | 34.730 | 34.780 | 31.337 | 5,694,000 |
| 2021-11-02 | 41.070 | 43.430 | 36.300 | 36.300 | 32.707 | 7,514,600 |
| 2021-11-01 | 37.560 | 40.330 | 36.120 | 40.330 | 36.338 | 3,323,116 |
| 2021-10-29 | 38.350 | 38.800 | 36.310 | 36.660 | 33.031 | 3,106,370 |
| 2021-10-28 | 38.050 | 38.480 | 35.000 | 37.230 | 33.545 | 5,997,170 |
| 2021-10-27 | 38.900 | 39.010 | 37.250 | 38.180 | 34.401 | 4,334,936 |
| 2021-10-26 | 38.000 | 40.470 | 37.500 | 37.780 | 34.040 | 7,988,370 |
| 2021-10-25 | 33.180 | 37.860 | 33.180 | 37.860 | 34.112 | 5,158,900 |
| 2021-10-22 | 36.000 | 37.910 | 33.900 | 34.420 | 31.013 | 9,375,900 |
| 2021-10-21 | 31.270 | 34.460 | 31.270 | 34.460 | 31.049 | 4,296,800 |
| 2021-10-20 | 28.670 | 31.330 | 28.010 | 31.330 | 28.229 | 3,781,000 |
| 2021-10-19 | 28.500 | 28.860 | 27.530 | 28.480 | 25.661 | 3,665,900 |
| 2021-10-18 | 28.000 | 29.000 | 26.000 | 28.800 | 25.949 | 6,501,949 |
| 2021-10-15 | 26.990 | 29.380 | 26.810 | 28.120 | 25.337 | 9,890,149 |
| 2021-10-14 | 25.050 | 26.920 | 24.550 | 26.710 | 24.066 | 5,893,337 |
← NewerPage 21 of 21 · 1,219 trading days
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.