Zhejiang Jianye Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.000 | 20.180 | 19.700 | 19.830 | 19.830 | 2,019,800 |
| 2026-10-21 | 19.610 | 20.150 | 19.590 | 19.900 | 19.900 | 2,028,600 |
| 2026-10-20 | 19.270 | 19.730 | 19.100 | 19.650 | 19.650 | 2,087,600 |
| 2026-10-19 | 19.410 | 19.860 | 18.810 | 19.250 | 19.250 | 3,506,700 |
| 2026-10-16 | 20.720 | 20.950 | 19.410 | 19.540 | 19.540 | 5,398,400 |
| 2026-10-15 | 21.620 | 21.620 | 20.490 | 20.580 | 20.580 | 5,152,100 |
| 2026-10-14 | 22.000 | 22.650 | 21.370 | 22.290 | 22.290 | 7,029,950 |
| 2026-10-13 | 20.970 | 22.690 | 20.800 | 22.670 | 22.670 | 9,729,500 |
| 2026-10-12 | 20.520 | 21.850 | 20.180 | 21.350 | 21.350 | 8,963,200 |
| 2026-10-09 | 20.430 | 20.690 | 20.050 | 20.620 | 20.620 | 6,374,050 |
| 2026-10-08 | 21.830 | 22.720 | 20.440 | 20.790 | 20.790 | 9,570,651 |
| 2026-09-30 | 19.450 | 21.360 | 19.450 | 21.360 | 21.360 | 2,001,301 |
| 2026-09-29 | 18.910 | 19.540 | 18.810 | 19.420 | 19.420 | 1,290,900 |
| 2026-09-28 | 19.310 | 19.490 | 18.680 | 18.990 | 18.990 | 2,214,200 |
| 2026-09-24 | 19.670 | 19.680 | 19.220 | 19.340 | 19.340 | 964,000 |
| 2026-09-23 | 19.680 | 19.870 | 19.550 | 19.600 | 19.600 | 976,900 |
| 2026-09-22 | 19.750 | 19.890 | 19.600 | 19.650 | 19.650 | 1,389,500 |
Page 1 of 1 · 17 trading days
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.