Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.880	17.950	17.720	17.950	17.950	797,200
2025-04-24	17.790	17.970	17.600	17.850	17.850	727,900
2025-04-23	17.600	17.830	17.600	17.800	17.800	595,700
2025-04-22	17.370	17.660	17.370	17.590	17.590	830,300
2025-04-21	17.260	17.600	17.250	17.450	17.450	962,800
2025-04-18	17.430	17.680	17.250	17.360	17.360	767,100
2025-04-17	16.900	17.980	16.900	17.570	17.570	1,490,200
2025-04-16	17.570	17.570	16.900	17.080	17.080	790,400
2025-04-15	17.500	17.550	17.330	17.460	17.460	864,547
2025-04-14	17.570	17.790	17.370	17.440	17.440	1,185,000
2025-04-11	17.440	17.990	17.230	17.480	17.480	2,863,347
2025-04-10	16.480	18.000	16.480	17.960	17.960	3,713,100
2025-04-09	15.970	16.360	15.200	16.360	16.360	2,034,600
2025-04-08	16.620	16.870	15.810	16.140	16.140	1,841,000
2025-04-07	17.990	17.990	16.620	16.620	16.620	1,696,600
2025-04-03	18.720	18.830	18.240	18.470	18.470	985,000
2025-04-02	18.680	19.060	18.450	18.720	18.720	1,468,400
2025-04-01	18.100	18.740	18.050	18.640	18.640	1,555,400
2025-03-31	18.540	18.630	17.810	18.070	18.070	1,647,100
2025-03-28	19.340	19.350	18.690	18.690	18.690	1,601,400
2025-03-27	19.160	19.780	19.100	19.340	19.340	2,390,100
2025-03-26	18.630	19.750	18.630	19.350	19.350	2,930,900
2025-03-25	18.450	18.980	18.420	18.820	18.820	789,600
2025-03-24	18.630	18.760	18.280	18.600	18.600	934,800
2025-03-21	18.990	19.090	18.580	18.630	18.630	981,700
2025-03-20	18.980	19.190	18.920	19.050	19.050	1,206,800
2025-03-19	19.220	19.220	18.900	19.010	19.010	1,089,300
2025-03-18	19.030	19.250	18.980	19.210	19.210	1,151,100
2025-03-17	18.970	19.150	18.900	18.950	18.950	891,600
2025-03-14	18.870	19.040	18.780	18.960	18.960	1,140,200
2025-03-13	18.870	18.970	18.660	18.920	18.920	1,268,180
2025-03-12	19.350	19.350	18.880	18.900	18.900	1,635,780
2025-03-11	19.180	19.300	18.930	19.200	19.200	1,121,700
2025-03-10	18.980	19.380	18.980	19.210	19.210	979,500
2025-03-07	18.870	19.300	18.870	19.090	19.090	1,066,900
2025-03-06	18.880	19.250	18.880	18.960	18.960	1,110,700
2025-03-05	19.060	19.150	18.810	18.880	18.880	953,900
2025-03-04	18.900	19.240	18.800	19.090	19.090	1,726,100
2025-03-03	18.550	19.080	18.500	18.840	18.840	1,659,800
2025-02-28	18.710	18.760	18.430	18.460	18.460	670,300
2025-02-27	18.830	18.850	18.450	18.660	18.660	724,200
2025-02-26	18.490	18.940	18.490	18.770	18.770	1,070,000
2025-02-25	18.430	18.750	18.370	18.600	18.600	993,700
2025-02-24	18.500	18.630	18.370	18.600	18.600	894,780
2025-02-21	18.580	18.620	18.180	18.500	18.500	1,272,300
2025-02-20	18.050	18.800	17.860	18.620	18.620	2,874,900
2025-02-19	17.860	18.030	17.810	17.950	17.950	656,300
2025-02-18	18.050	18.170	17.710	17.800	17.800	864,000
2025-02-17	18.150	18.320	18.080	18.130	18.130	861,200
2025-02-14	18.280	18.470	18.110	18.150	18.150	703,000
2025-02-13	18.660	18.670	18.210	18.270	18.270	929,400
2025-02-12	18.750	18.850	18.500	18.660	18.660	1,236,400
2025-02-11	18.620	18.870	18.370	18.660	18.660	1,336,400
2025-02-10	18.100	18.790	17.980	18.540	18.540	1,715,700
2025-02-07	18.090	18.240	17.870	18.090	18.090	1,003,900
2025-02-06	17.800	18.090	17.650	18.020	18.020	755,200
2025-02-05	18.100	18.260	17.760	17.800	17.800	1,004,480
2025-01-27	18.070	18.500	18.070	18.120	18.120	1,173,580
2025-01-24	17.860	18.050	17.660	18.050	18.050	1,347,132
2025-01-23	17.790	18.000	17.710	17.850	17.850	1,351,563

← NewerPage 7 of 21 · 1,218 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.