Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.770	21.970	21.770	21.970	21.970	2,015,599
2025-07-23	21.910	22.040	21.760	21.820	21.820	2,640,500
2025-07-22	22.400	22.400	21.840	22.000	22.000	3,225,306
2025-07-21	22.100	22.590	22.100	22.240	22.240	5,341,579
2025-07-18	21.660	21.980	21.630	21.800	21.800	2,768,800
2025-07-17	21.820	21.820	21.600	21.710	21.710	2,756,472
2025-07-16	22.090	22.090	21.590	21.860	21.860	2,541,200
2025-07-15	21.990	22.110	21.560	21.850	21.850	3,971,332
2025-07-14	22.380	22.980	22.190	22.240	22.240	7,220,033
2025-07-11	21.670	21.950	21.380	21.490	21.490	4,761,727
2025-07-10	22.020	22.100	21.710	21.760	21.760	3,346,400
2025-07-09	22.500	22.500	21.900	21.950	21.950	5,081,800
2025-07-08	22.470	22.590	22.230	22.540	22.540	6,611,500
2025-07-07	22.000	22.490	22.000	22.370	22.370	8,240,119
2025-07-04	21.600	22.000	21.390	21.520	21.520	5,408,691
2025-07-03	22.050	22.050	21.340	21.710	21.710	6,919,881
2025-07-02	23.300	23.610	21.850	21.890	21.890	12,248,662
2025-07-01	23.350	24.570	23.350	23.570	23.570	12,396,660
2025-06-30	23.550	24.450	23.200	23.850	23.850	18,312,025
2025-06-27	25.030	26.700	24.030	24.030	24.030	22,032,472
2025-06-26	22.880	26.700	21.840	26.700	26.700	26,078,648
2025-06-25	23.790	25.980	23.200	24.270	24.270	24,145,487
2025-06-24	23.730	23.730	23.300	23.730	23.730	14,628,173
2025-06-23	21.570	21.570	21.570	21.570	21.570	1,944,925
2025-06-20	17.950	19.610	17.780	19.610	19.610	4,087,654
2025-06-19	18.090	18.160	17.800	17.830	17.830	885,354
2025-06-18	18.310	18.420	18.010	18.150	18.150	831,900
2025-06-17	18.430	18.700	18.200	18.330	18.330	761,100
2025-06-16	18.550	18.790	18.410	18.410	18.410	976,600
2025-06-13	18.800	18.840	18.480	18.550	18.550	943,800
2025-06-12	19.000	19.020	18.650	18.840	18.840	1,135,000
2025-06-11	18.720	19.080	18.650	19.020	19.020	1,676,400
2025-06-10	18.680	18.930	18.460	18.650	18.650	1,841,900
2025-06-09	18.550	18.640	18.400	18.580	18.580	1,096,700
2025-06-06	18.250	18.560	18.190	18.480	18.480	1,369,600
2025-06-05	18.200	18.400	18.090	18.240	18.240	1,417,600
2025-06-04	18.200	18.290	18.130	18.240	18.240	1,192,600
2025-06-03	17.710	18.280	17.650	18.140	18.140	1,568,700
2025-05-30	18.610	18.650	17.820	17.850	17.850	2,441,800
2025-05-29	19.510	19.910	19.390	19.710	19.710	2,490,500
2025-05-28	19.550	19.600	19.310	19.500	19.500	1,570,800
2025-05-27	19.320	19.580	19.170	19.580	19.580	1,672,865
2025-05-26	19.340	19.450	19.100	19.320	19.320	2,099,300
2025-05-23	19.270	19.390	18.920	19.060	19.060	1,095,600
2025-05-22	19.390	19.400	19.030	19.150	19.150	797,200
2025-05-21	19.320	19.360	19.140	19.300	19.300	920,200
2025-05-20	19.150	19.380	19.080	19.330	19.330	1,017,200
2025-05-19	19.070	19.330	19.070	19.260	19.260	1,258,900
2025-05-16	19.180	19.360	18.950	19.130	19.130	1,627,800
2025-05-15	18.790	20.100	18.770	19.230	19.230	2,824,287
2025-05-14	19.010	19.090	18.830	18.920	18.920	857,200
2025-05-13	19.100	19.250	18.970	19.010	19.010	907,400
2025-05-12	19.250	19.250	18.820	18.950	18.950	1,048,400
2025-05-09	19.180	19.200	18.850	19.030	19.030	1,380,200
2025-05-08	18.790	19.290	18.680	19.020	19.020	1,477,700
2025-05-07	18.730	18.980	18.610	18.820	18.820	1,472,200
2025-05-06	18.350	18.790	18.310	18.610	18.610	1,183,600
2025-04-30	18.500	18.550	18.240	18.270	18.270	1,008,700
2025-04-29	17.950	18.520	17.950	18.440	18.440	1,206,400
2025-04-28	17.930	18.180	17.800	18.100	18.100	1,303,654

← NewerPage 6 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.