Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.270 | 3.370 | 3.260 | 3.330 | 3.330 | 45,747,800 |
| 2024-07-24 | 3.350 | 3.420 | 3.310 | 3.310 | 3.310 | 66,720,998 |
| 2024-07-23 | 3.490 | 3.550 | 3.400 | 3.410 | 3.410 | 67,578,900 |
| 2024-07-22 | 3.480 | 3.510 | 3.410 | 3.460 | 3.460 | 63,673,700 |
| 2024-07-19 | 3.460 | 3.540 | 3.440 | 3.480 | 3.480 | 68,422,172 |
| 2024-07-18 | 3.500 | 3.520 | 3.420 | 3.480 | 3.480 | 85,850,144 |
| 2024-07-17 | 3.450 | 3.630 | 3.440 | 3.550 | 3.550 | 140,379,658 |
| 2024-07-16 | 3.440 | 3.490 | 3.410 | 3.490 | 3.490 | 98,952,951 |
| 2024-07-15 | 3.360 | 3.720 | 3.300 | 3.510 | 3.510 | 175,148,557 |
| 2024-07-12 | 3.420 | 3.440 | 3.360 | 3.370 | 3.370 | 53,996,608 |
| 2024-07-11 | 3.370 | 3.440 | 3.360 | 3.420 | 3.420 | 81,064,985 |
| 2024-07-10 | 3.300 | 3.370 | 3.250 | 3.300 | 3.300 | 54,471,070 |
| 2024-07-09 | 3.290 | 3.340 | 3.210 | 3.330 | 3.330 | 63,375,414 |
| 2024-07-08 | 3.400 | 3.400 | 3.260 | 3.270 | 3.270 | 61,630,014 |
| 2024-07-05 | 3.350 | 3.430 | 3.320 | 3.410 | 3.410 | 56,392,527 |
| 2024-07-04 | 3.450 | 3.490 | 3.350 | 3.360 | 3.360 | 63,743,300 |
| 2024-07-03 | 3.440 | 3.510 | 3.410 | 3.460 | 3.460 | 68,912,066 |
| 2024-07-02 | 3.440 | 3.490 | 3.420 | 3.460 | 3.460 | 78,399,319 |
| 2024-07-01 | 3.360 | 3.430 | 3.330 | 3.410 | 3.410 | 56,614,643 |
| 2024-06-28 | 3.380 | 3.450 | 3.360 | 3.390 | 3.390 | 70,908,356 |
| 2024-06-27 | 3.440 | 3.500 | 3.380 | 3.400 | 3.400 | 97,889,200 |
| 2024-06-26 | 3.250 | 3.520 | 3.230 | 3.500 | 3.500 | 153,698,878 |
| 2024-06-25 | 3.280 | 3.310 | 3.210 | 3.240 | 3.240 | 48,733,647 |
| 2024-06-24 | 3.360 | 3.360 | 3.230 | 3.240 | 3.240 | 67,366,581 |
| 2024-06-21 | 3.380 | 3.440 | 3.320 | 3.390 | 3.390 | 49,952,200 |
| 2024-06-20 | 3.470 | 3.500 | 3.380 | 3.380 | 3.380 | 65,060,840 |
| 2024-06-19 | 3.560 | 3.560 | 3.480 | 3.490 | 3.490 | 59,905,921 |
| 2024-06-18 | 3.500 | 3.570 | 3.490 | 3.550 | 3.550 | 56,381,900 |
| 2024-06-17 | 3.520 | 3.560 | 3.480 | 3.510 | 3.510 | 54,175,400 |
| 2024-06-14 | 3.500 | 3.550 | 3.480 | 3.540 | 3.540 | 64,960,959 |
| 2024-06-13 | 3.550 | 3.590 | 3.490 | 3.500 | 3.500 | 78,148,724 |
| 2024-06-12 | 3.450 | 3.590 | 3.420 | 3.580 | 3.580 | 112,248,678 |
| 2024-06-11 | 3.420 | 3.460 | 3.340 | 3.440 | 3.440 | 72,791,949 |
| 2024-06-07 | 3.480 | 3.540 | 3.380 | 3.420 | 3.420 | 96,163,566 |
| 2024-06-06 | 3.610 | 3.670 | 3.360 | 3.390 | 3.390 | 180,693,111 |
| 2024-06-05 | 3.670 | 3.700 | 3.620 | 3.630 | 3.630 | 69,073,300 |
| 2024-06-04 | 3.690 | 3.720 | 3.610 | 3.710 | 3.710 | 86,005,776 |
| 2024-06-03 | 3.790 | 3.800 | 3.670 | 3.710 | 3.710 | 122,140,943 |
| 2024-05-31 | 3.780 | 3.890 | 3.780 | 3.830 | 3.830 | 108,062,400 |
| 2024-05-30 | 3.780 | 3.820 | 3.660 | 3.800 | 3.800 | 112,386,155 |
| 2024-05-29 | 3.750 | 3.920 | 3.740 | 3.830 | 3.830 | 189,213,300 |
| 2024-05-28 | 4.080 | 4.090 | 3.970 | 3.990 | 3.990 | 118,625,372 |
| 2024-05-27 | 4.280 | 4.290 | 4.040 | 4.140 | 4.140 | 161,851,745 |
| 2024-05-24 | 4.180 | 4.300 | 4.180 | 4.260 | 4.260 | 158,168,676 |
| 2024-05-23 | 4.330 | 4.340 | 4.180 | 4.220 | 4.220 | 161,241,251 |
| 2024-05-22 | 4.330 | 4.400 | 4.290 | 4.380 | 4.380 | 232,000,344 |
| 2024-05-21 | 4.280 | 4.600 | 4.260 | 4.430 | 4.430 | 380,556,731 |
| 2024-05-20 | 4.210 | 4.320 | 4.200 | 4.240 | 4.240 | 182,000,745 |
| 2024-05-17 | 4.330 | 4.450 | 4.200 | 4.280 | 4.280 | 282,192,736 |
| 2024-05-16 | 4.200 | 4.480 | 4.200 | 4.330 | 4.330 | 363,039,016 |
| 2024-05-15 | 4.560 | 4.660 | 4.380 | 4.450 | 4.450 | 599,991,758 |
| 2024-05-14 | 3.990 | 4.430 | 3.990 | 4.430 | 4.430 | 594,901,643 |
| 2024-05-13 | 3.770 | 3.780 | 3.660 | 3.690 | 3.690 | 64,827,084 |
| 2024-05-10 | 3.830 | 3.900 | 3.750 | 3.780 | 3.780 | 78,728,883 |
| 2024-05-09 | 3.800 | 3.890 | 3.750 | 3.830 | 3.830 | 150,870,062 |
| 2024-05-08 | 4.040 | 4.040 | 3.930 | 3.940 | 3.940 | 66,001,801 |
| 2024-05-07 | 4.060 | 4.140 | 4.040 | 4.070 | 4.070 | 66,342,591 |
| 2024-05-06 | 4.110 | 4.160 | 4.040 | 4.060 | 4.060 | 76,106,376 |
| 2024-04-30 | 4.080 | 4.120 | 3.970 | 4.040 | 4.040 | 77,949,007 |
| 2024-04-29 | 3.910 | 4.100 | 3.890 | 4.090 | 4.090 | 107,689,590 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-01 | 0.0661 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.