Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.650	17.950	17.560	17.790	17.790	1,407,600
2025-01-21	17.640	17.700	17.300	17.650	17.650	940,000
2025-01-20	17.520	17.730	17.520	17.600	17.600	1,251,865
2025-01-17	17.480	17.600	17.320	17.540	17.540	1,038,680
2025-01-16	17.490	17.680	17.290	17.420	17.420	1,731,080
2025-01-15	17.780	17.790	17.500	17.520	17.520	2,025,400
2025-01-14	17.670	18.080	17.380	18.040	18.040	4,489,532
2025-01-13	17.630	18.230	17.630	17.740	17.740	3,789,463
2025-01-10	20.640	21.250	18.890	19.590	19.590	9,363,882
2025-01-09	19.980	20.950	19.750	20.900	20.900	3,861,197
2025-01-08	19.660	20.220	19.660	20.030	20.030	3,218,400
2025-01-07	18.850	19.980	18.680	19.980	19.980	4,224,399
2025-01-06	18.780	19.090	18.500	18.900	18.900	1,774,219
2025-01-03	18.880	19.030	18.510	18.800	18.800	3,250,200
2025-01-02	18.270	19.030	18.220	18.900	18.900	2,550,565
2024-12-31	18.870	18.870	18.280	18.430	18.430	1,093,500
2024-12-30	18.870	18.990	18.520	18.540	18.540	921,500
2024-12-27	18.830	18.910	18.630	18.880	18.880	1,047,814
2024-12-26	18.350	19.100	18.330	18.830	18.830	1,829,000
2024-12-25	18.490	18.680	18.210	18.570	18.570	932,500
2024-12-24	18.300	18.590	18.030	18.570	18.570	1,644,500
2024-12-23	18.080	18.870	17.810	18.300	18.300	1,678,200
2024-12-20	17.930	18.320	17.810	18.080	18.080	905,200
2024-12-19	17.810	17.970	17.710	17.880	17.880	749,180
2024-12-18	18.390	18.390	17.850	18.000	18.000	779,200
2024-12-17	18.960	18.960	18.160	18.180	18.180	1,271,976
2024-12-16	18.950	19.320	18.810	18.960	18.960	990,456
2024-12-13	19.510	19.510	18.900	18.940	18.940	1,176,600
2024-12-12	19.450	19.600	19.240	19.560	19.560	1,290,696
2024-12-11	19.120	19.480	19.120	19.340	19.340	628,500
2024-12-10	19.500	19.790	19.130	19.210	19.210	938,700
2024-12-09	19.300	19.490	19.050	19.210	19.210	890,700
2024-12-06	19.320	19.390	19.040	19.290	19.290	754,563
2024-12-05	19.200	19.390	19.130	19.290	19.290	533,180
2024-12-04	19.460	19.520	19.120	19.190	19.190	595,300
2024-12-03	19.780	19.790	19.280	19.460	19.460	776,300
2024-12-02	19.310	19.630	19.280	19.370	19.370	880,400
2024-11-29	19.090	19.510	18.820	19.350	19.350	1,065,600
2024-11-28	18.710	19.180	18.450	19.010	19.010	943,719
2024-11-27	18.840	18.960	18.300	18.720	18.720	1,276,400
2024-11-26	19.590	19.620	18.790	18.900	18.900	1,542,800
2024-11-25	19.090	19.700	19.090	19.590	19.590	940,453
2024-11-22	19.750	19.880	19.050	19.080	19.080	1,097,553
2024-11-21	19.590	19.810	19.380	19.570	19.570	777,000
2024-11-20	19.390	19.750	19.300	19.650	19.650	897,200
2024-11-19	18.870	19.440	18.760	19.410	19.410	919,300
2024-11-18	19.100	19.850	18.800	18.870	18.870	1,567,100
2024-11-15	19.180	19.880	19.000	19.140	19.140	1,552,700
2024-11-14	19.830	19.880	19.170	19.170	19.170	931,100
2024-11-13	19.740	19.970	19.470	19.830	19.830	821,100
2024-11-12	19.690	20.480	19.680	19.930	19.930	2,077,219
2024-11-11	19.770	20.060	19.610	19.800	19.800	1,298,700
2024-11-08	19.650	20.290	19.430	19.660	19.660	1,555,897
2024-11-07	18.870	20.370	18.790	19.680	19.680	2,237,900
2024-11-06	19.000	19.230	18.850	18.900	18.900	1,449,300
2024-11-05	18.970	19.180	18.760	19.170	19.170	2,032,329
2024-11-04	18.020	19.160	17.900	19.160	19.160	3,023,900
2024-11-01	18.260	18.620	17.920	18.020	18.020	1,749,562
2024-10-31	17.820	18.640	17.580	18.300	18.300	1,500,200
2024-10-30	17.850	18.200	17.550	17.680	17.680	1,218,019

← NewerPage 8 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.