Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.530	26.000	25.310	25.500	25.500	2,526,200
2025-10-23	25.200	25.430	24.850	25.340	25.340	1,674,100
2025-10-22	25.710	25.710	25.240	25.300	25.300	2,218,100
2025-10-21	25.600	25.880	25.410	25.790	25.790	3,257,600
2025-10-20	24.990	25.860	24.890	25.580	25.580	3,999,500
2025-10-17	25.180	25.480	24.670	24.760	24.760	2,801,600
2025-10-16	25.410	25.870	25.230	25.350	25.350	2,328,700
2025-10-15	25.260	25.820	25.210	25.600	25.600	3,118,000
2025-10-14	25.870	26.180	25.060	25.150	25.150	4,269,100
2025-10-13	24.800	25.860	24.600	25.850	25.850	3,657,000
2025-10-10	25.770	26.140	25.500	25.880	25.880	4,292,500
2025-10-09	25.550	25.900	25.250	25.770	25.770	4,584,335
2025-09-30	25.100	25.410	25.100	25.360	25.360	2,989,800
2025-09-29	24.800	25.250	24.510	25.120	25.120	3,291,780
2025-09-26	24.720	24.950	24.420	24.660	24.660	2,187,400
2025-09-25	25.020	25.320	24.820	24.910	24.910	3,153,900
2025-09-24	24.550	25.000	24.180	24.950	24.950	3,347,200
2025-09-23	24.730	24.790	24.050	24.500	24.500	3,137,400
2025-09-22	24.930	24.980	24.260	24.730	24.730	3,211,500
2025-09-19	24.630	25.120	24.470	24.990	24.990	3,647,800
2025-09-18	25.200	25.390	24.530	24.710	24.710	5,012,000
2025-09-17	25.360	25.480	25.160	25.200	25.200	4,259,100
2025-09-16	25.440	25.550	25.110	25.360	25.360	4,615,100
2025-09-15	25.270	25.690	24.880	25.340	25.340	6,757,005
2025-09-12	25.220	26.180	24.910	25.270	25.270	9,705,638
2025-09-11	26.000	26.000	24.980	25.410	25.410	10,425,611
2025-09-10	25.360	27.490	24.830	26.190	26.190	14,168,699
2025-09-09	24.460	25.760	24.250	25.330	25.330	10,084,621
2025-09-08	23.700	24.950	23.300	24.640	24.640	11,005,670
2025-09-05	23.460	23.870	23.180	23.730	23.730	9,537,640
2025-09-04	24.500	24.800	23.560	23.600	23.600	15,716,966
2025-09-03	27.500	27.860	26.140	26.140	26.140	20,163,521
2025-09-02	35.300	35.300	28.880	29.040	29.040	28,699,191
2025-09-01	32.090	32.090	32.090	32.090	32.090	2,577,100
2025-08-29	29.170	29.170	29.170	29.170	29.170	4,922,050
2025-08-28	25.300	26.520	25.300	26.520	26.520	4,256,080
2025-08-27	21.760	24.110	21.760	24.110	24.110	8,484,780
2025-08-26	21.750	22.020	21.620	21.920	21.920	2,548,500
2025-08-25	21.720	21.840	21.600	21.780	21.780	2,383,400
2025-08-22	21.780	21.880	21.470	21.710	21.710	2,464,500
2025-08-21	21.510	22.090	21.450	21.780	21.780	4,122,800
2025-08-20	21.630	21.640	21.410	21.510	21.510	1,970,200
2025-08-19	21.180	21.600	21.070	21.580	21.580	4,046,000
2025-08-18	21.300	21.320	21.160	21.200	21.200	2,809,306
2025-08-15	20.820	21.250	20.820	21.240	21.240	1,798,900
2025-08-14	21.350	21.350	20.890	20.910	20.910	2,890,700
2025-08-13	21.300	21.380	21.230	21.300	21.300	1,837,600
2025-08-12	21.430	21.480	21.230	21.320	21.320	1,993,100
2025-08-11	21.300	21.450	21.160	21.420	21.420	2,138,800
2025-08-08	21.300	21.300	20.910	21.250	21.250	2,665,300
2025-08-07	21.330	21.460	21.250	21.310	21.310	1,978,900
2025-08-06	21.430	21.430	21.220	21.370	21.370	1,903,732
2025-08-05	21.270	21.420	21.210	21.340	21.340	2,487,300
2025-08-04	21.750	21.820	21.170	21.210	21.210	4,191,106
2025-08-01	22.010	22.370	21.810	22.070	22.070	2,753,300
2025-07-31	22.780	22.780	21.910	22.050	22.050	4,668,200
2025-07-30	22.230	23.160	21.740	22.880	22.880	6,905,500
2025-07-29	22.430	22.500	22.100	22.230	22.230	3,653,000
2025-07-28	22.540	22.880	22.260	22.500	22.500	6,861,406
2025-07-25	21.970	22.500	21.940	22.300	22.300	4,896,900

← NewerPage 5 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.