Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.090	18.250	17.850	17.900	17.900	1,231,000
2024-10-28	18.200	18.290	17.780	18.070	18.070	1,462,500
2024-10-25	18.220	18.520	18.220	18.360	18.360	763,819
2024-10-24	18.280	18.450	18.000	18.180	18.180	724,200
2024-10-23	18.120	18.560	18.100	18.240	18.240	821,600
2024-10-22	18.070	18.310	17.880	18.220	18.220	845,500
2024-10-21	17.960	18.160	17.810	18.070	18.070	1,232,900
2024-10-18	17.790	18.180	17.500	17.960	17.960	1,292,800
2024-10-17	18.450	18.450	17.660	17.700	17.700	1,536,600
2024-10-16	17.900	18.800	17.760	18.280	18.280	1,834,900
2024-10-15	18.120	18.450	17.870	18.070	18.070	1,245,400
2024-10-14	17.990	18.330	17.640	18.300	18.300	1,187,600
2024-10-11	18.490	18.690	17.700	18.000	18.000	1,225,000
2024-10-10	18.380	18.910	18.190	18.600	18.600	1,389,583
2024-10-09	19.300	19.470	18.300	18.430	18.430	1,929,400
2024-10-08	20.810	20.810	19.020	19.970	19.970	2,959,175
2024-09-30	17.870	19.160	17.660	18.920	18.920	2,446,700
2024-09-27	16.990	17.590	16.930	17.480	17.480	767,064
2024-09-26	16.150	16.880	16.060	16.820	16.820	1,141,000
2024-09-25	16.160	16.530	16.130	16.150	16.150	933,000
2024-09-24	15.450	16.070	15.440	16.070	16.070	623,000
2024-09-23	15.480	15.480	15.120	15.410	15.410	334,400
2024-09-20	15.440	15.440	15.200	15.320	15.320	317,700
2024-09-19	15.020	15.550	15.000	15.440	15.440	560,100
2024-09-18	15.280	15.280	14.820	15.120	15.120	510,300
2024-09-13	15.440	15.520	15.200	15.280	15.280	410,500
2024-09-12	15.760	15.760	15.400	15.430	15.430	368,200
2024-09-11	15.600	15.860	15.540	15.660	15.660	399,800
2024-09-10	15.640	15.670	15.310	15.670	15.670	397,100
2024-09-09	15.490	15.660	15.310	15.450	15.450	519,700
2024-09-06	15.690	15.850	15.400	15.490	15.490	502,600
2024-09-05	15.850	15.870	15.610	15.700	15.700	408,500
2024-09-04	15.930	15.960	15.700	15.810	15.810	706,300
2024-09-03	15.500	16.070	15.500	16.000	16.000	834,300
2024-09-02	15.520	15.940	15.520	15.660	15.660	686,400
2024-08-30	15.520	15.940	15.420	15.730	15.730	1,006,100
2024-08-29	15.070	15.560	14.960	15.520	15.520	942,000
2024-08-28	14.820	15.350	14.790	15.080	15.080	1,042,400
2024-08-27	14.720	14.830	14.490	14.800	14.800	434,100
2024-08-26	14.270	14.750	14.270	14.730	14.730	508,000
2024-08-23	14.670	14.670	14.190	14.250	14.250	685,600
2024-08-22	14.850	14.940	14.600	14.630	14.630	345,300
2024-08-21	14.660	14.940	14.610	14.870	14.870	374,200
2024-08-20	14.990	15.010	14.670	14.730	14.730	446,000
2024-08-19	15.080	15.170	14.910	14.940	14.940	478,100
2024-08-16	15.230	15.250	15.030	15.060	15.060	385,900
2024-08-15	15.250	15.430	15.140	15.230	15.230	500,806
2024-08-14	15.500	15.500	15.230	15.250	15.250	339,700
2024-08-13	15.310	15.420	15.130	15.350	15.350	346,600
2024-08-12	15.230	15.350	15.100	15.310	15.310	292,800
2024-08-09	15.460	15.540	15.230	15.250	15.250	290,500
2024-08-08	15.420	15.430	15.110	15.420	15.420	365,350
2024-08-07	15.290	15.430	15.160	15.330	15.330	582,900
2024-08-06	15.060	15.390	15.010	15.260	15.260	658,300
2024-08-05	15.380	15.520	14.720	15.000	15.000	506,400
2024-08-02	15.630	15.670	15.410	15.410	15.410	655,500
2024-08-01	15.710	15.890	15.550	15.690	15.690	539,400
2024-07-31	15.370	15.850	15.280	15.790	15.790	1,118,400
2024-07-30	15.030	15.470	14.820	15.440	15.440	855,500
2024-07-29	15.010	15.170	14.730	15.050	15.050	500,300

← NewerPage 9 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.