Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.820 | 3.950 | 3.820 | 3.930 | 3.930 | 86,620,458 |
| 2024-04-25 | 3.820 | 3.900 | 3.800 | 3.830 | 3.830 | 62,029,459 |
| 2024-04-24 | 3.730 | 3.890 | 3.700 | 3.880 | 3.880 | 94,553,961 |
| 2024-04-23 | 3.690 | 3.770 | 3.690 | 3.710 | 3.710 | 63,899,776 |
| 2024-04-22 | 3.680 | 3.740 | 3.610 | 3.680 | 3.680 | 58,444,609 |
| 2024-04-19 | 3.800 | 3.820 | 3.710 | 3.730 | 3.730 | 62,143,456 |
| 2024-04-18 | 3.900 | 3.910 | 3.800 | 3.820 | 3.820 | 75,810,382 |
| 2024-04-17 | 3.700 | 3.910 | 3.700 | 3.900 | 3.900 | 99,955,787 |
| 2024-04-16 | 3.890 | 3.920 | 3.600 | 3.620 | 3.620 | 112,368,750 |
| 2024-04-15 | 4.080 | 4.130 | 3.850 | 3.930 | 3.930 | 104,226,707 |
| 2024-04-12 | 4.190 | 4.200 | 4.090 | 4.100 | 4.100 | 59,245,875 |
| 2024-04-11 | 4.100 | 4.240 | 4.100 | 4.170 | 4.170 | 71,560,106 |
| 2024-04-10 | 4.280 | 4.290 | 4.120 | 4.140 | 4.140 | 79,054,126 |
| 2024-04-09 | 4.280 | 4.330 | 4.240 | 4.310 | 4.310 | 61,244,773 |
| 2024-04-08 | 4.350 | 4.380 | 4.230 | 4.230 | 4.230 | 80,216,024 |
| 2024-04-03 | 4.500 | 4.530 | 4.320 | 4.390 | 4.390 | 99,129,308 |
| 2024-04-02 | 4.620 | 4.650 | 4.500 | 4.530 | 4.530 | 90,885,818 |
| 2024-04-01 | 4.540 | 4.680 | 4.540 | 4.640 | 4.640 | 97,884,371 |
| 2024-03-29 | 4.560 | 4.590 | 4.460 | 4.530 | 4.530 | 62,656,704 |
| 2024-03-28 | 4.400 | 4.670 | 4.400 | 4.600 | 4.600 | 152,544,345 |
| 2024-03-27 | 4.700 | 4.750 | 4.400 | 4.400 | 4.400 | 149,602,272 |
| 2024-03-26 | 4.810 | 4.920 | 4.660 | 4.710 | 4.710 | 164,710,298 |
| 2024-03-25 | 5.020 | 5.180 | 4.870 | 4.890 | 4.890 | 250,856,476 |
| 2024-03-22 | 5.000 | 5.130 | 4.810 | 5.050 | 5.050 | 304,960,247 |
| 2024-03-21 | 4.980 | 5.240 | 4.900 | 5.030 | 5.030 | 387,050,316 |
| 2024-03-20 | 4.730 | 4.960 | 4.710 | 4.900 | 4.900 | 265,726,031 |
| 2024-03-19 | 4.780 | 4.880 | 4.720 | 4.720 | 4.720 | 156,042,963 |
| 2024-03-18 | 4.750 | 4.850 | 4.700 | 4.810 | 4.810 | 164,963,242 |
| 2024-03-15 | 4.680 | 4.750 | 4.620 | 4.740 | 4.740 | 132,585,209 |
| 2024-03-14 | 4.810 | 4.830 | 4.630 | 4.710 | 4.710 | 194,079,825 |
| 2024-03-13 | 4.750 | 5.020 | 4.670 | 4.880 | 4.880 | 357,698,201 |
| 2024-03-12 | 4.650 | 4.810 | 4.630 | 4.710 | 4.710 | 221,242,008 |
| 2024-03-11 | 4.450 | 4.620 | 4.430 | 4.610 | 4.610 | 144,549,805 |
| 2024-03-08 | 4.420 | 4.510 | 4.380 | 4.490 | 4.490 | 102,366,528 |
| 2024-03-07 | 4.620 | 4.660 | 4.420 | 4.430 | 4.430 | 176,489,622 |
| 2024-03-06 | 4.620 | 4.760 | 4.590 | 4.620 | 4.620 | 139,118,743 |
| 2024-03-05 | 4.750 | 4.820 | 4.650 | 4.680 | 4.680 | 230,209,122 |
| 2024-03-04 | 4.710 | 4.890 | 4.550 | 4.860 | 4.860 | 299,490,180 |
| 2024-03-01 | 4.570 | 4.730 | 4.510 | 4.660 | 4.660 | 204,414,752 |
| 2024-02-29 | 4.300 | 4.550 | 4.290 | 4.550 | 4.550 | 188,385,848 |
| 2024-02-28 | 4.750 | 4.900 | 4.350 | 4.360 | 4.360 | 348,546,603 |
| 2024-02-27 | 4.490 | 4.770 | 4.460 | 4.740 | 4.740 | 287,049,985 |
| 2024-02-26 | 4.550 | 4.620 | 4.410 | 4.510 | 4.510 | 259,396,960 |
| 2024-02-23 | 4.350 | 4.680 | 4.260 | 4.600 | 4.600 | 302,844,023 |
| 2024-02-22 | 4.240 | 4.380 | 4.220 | 4.310 | 4.310 | 166,080,479 |
| 2024-02-21 | 4.130 | 4.360 | 4.110 | 4.230 | 4.230 | 216,194,174 |
| 2024-02-20 | 4.130 | 4.300 | 4.050 | 4.210 | 4.210 | 195,133,761 |
| 2024-02-19 | 4.150 | 4.240 | 4.010 | 4.150 | 4.150 | 219,996,516 |
| 2024-02-08 | 3.670 | 3.900 | 3.670 | 3.840 | 3.840 | 142,441,144 |
| 2024-02-07 | 3.550 | 3.790 | 3.540 | 3.660 | 3.660 | 164,457,920 |
| 2024-02-06 | 3.220 | 3.640 | 3.170 | 3.560 | 3.560 | 170,523,285 |
| 2024-02-05 | 3.600 | 3.660 | 3.220 | 3.260 | 3.260 | 159,625,378 |
| 2024-02-02 | 3.660 | 3.880 | 3.460 | 3.590 | 3.590 | 166,439,892 |
| 2024-02-01 | 3.660 | 3.910 | 3.370 | 3.660 | 3.660 | 231,629,478 |
| 2024-01-31 | 4.160 | 4.290 | 4.090 | 4.090 | 4.090 | 108,786,892 |
| 2024-01-30 | 4.300 | 4.380 | 4.200 | 4.200 | 4.200 | 83,882,193 |
| 2024-01-29 | 4.480 | 4.500 | 4.320 | 4.320 | 4.320 | 120,425,806 |
| 2024-01-26 | 4.400 | 4.810 | 4.370 | 4.530 | 4.530 | 240,526,634 |
| 2024-01-25 | 4.250 | 4.460 | 4.180 | 4.450 | 4.450 | 170,688,772 |
| 2024-01-24 | 4.250 | 4.290 | 4.110 | 4.270 | 4.270 | 107,639,941 |
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.