Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.140 | 4.350 | 4.070 | 4.250 | 4.250 | 136,015,414 |
| 2024-01-22 | 4.400 | 4.440 | 4.060 | 4.120 | 4.120 | 133,620,860 |
| 2024-01-19 | 4.360 | 4.580 | 4.360 | 4.420 | 4.420 | 163,868,847 |
| 2024-01-18 | 4.250 | 4.390 | 4.140 | 4.380 | 4.380 | 132,310,542 |
| 2024-01-17 | 4.380 | 4.410 | 4.260 | 4.270 | 4.270 | 74,452,520 |
| 2024-01-16 | 4.490 | 4.500 | 4.340 | 4.410 | 4.410 | 102,257,859 |
| 2024-01-15 | 4.510 | 4.580 | 4.470 | 4.490 | 4.490 | 80,573,719 |
| 2024-01-12 | 4.630 | 4.650 | 4.530 | 4.530 | 4.530 | 74,513,054 |
| 2024-01-11 | 4.500 | 4.680 | 4.480 | 4.650 | 4.650 | 109,469,687 |
| 2024-01-10 | 4.640 | 4.670 | 4.500 | 4.500 | 4.500 | 95,332,788 |
| 2024-01-09 | 4.700 | 4.770 | 4.630 | 4.670 | 4.670 | 78,054,953 |
| 2024-01-08 | 4.680 | 4.750 | 4.650 | 4.660 | 4.660 | 68,070,662 |
| 2024-01-05 | 4.810 | 4.830 | 4.680 | 4.710 | 4.710 | 88,127,578 |
| 2024-01-04 | 4.880 | 4.900 | 4.750 | 4.810 | 4.810 | 99,447,797 |
| 2024-01-03 | 4.840 | 5.020 | 4.810 | 4.920 | 4.920 | 122,353,072 |
| 2024-01-02 | 4.940 | 5.100 | 4.880 | 4.890 | 4.890 | 145,782,265 |
| 2023-12-29 | 4.820 | 4.990 | 4.800 | 4.940 | 4.940 | 164,760,064 |
| 2023-12-28 | 4.750 | 4.860 | 4.620 | 4.820 | 4.820 | 134,209,647 |
| 2023-12-27 | 4.890 | 4.920 | 4.750 | 4.790 | 4.790 | 119,490,920 |
| 2023-12-26 | 4.970 | 5.000 | 4.750 | 4.800 | 4.800 | 130,071,145 |
| 2023-12-25 | 5.070 | 5.150 | 4.800 | 4.960 | 4.960 | 189,912,027 |
| 2023-12-22 | 5.580 | 5.640 | 4.920 | 5.090 | 5.090 | 323,444,808 |
| 2023-12-21 | 5.490 | 5.700 | 5.410 | 5.620 | 5.620 | 191,687,247 |
| 2023-12-20 | 5.720 | 5.750 | 5.500 | 5.520 | 5.520 | 143,109,287 |
| 2023-12-19 | 5.600 | 5.800 | 5.600 | 5.710 | 5.710 | 148,780,906 |
| 2023-12-18 | 5.860 | 5.900 | 5.610 | 5.650 | 5.650 | 155,646,471 |
| 2023-12-15 | 5.720 | 5.940 | 5.620 | 5.800 | 5.800 | 261,616,206 |
| 2023-12-14 | 5.810 | 5.880 | 5.720 | 5.730 | 5.730 | 183,817,243 |
| 2023-12-13 | 5.870 | 6.030 | 5.790 | 5.810 | 5.810 | 243,786,313 |
| 2023-12-12 | 6.000 | 6.200 | 5.890 | 5.940 | 5.940 | 336,616,818 |
| 2023-12-11 | 5.950 | 6.240 | 5.800 | 6.080 | 6.080 | 452,172,149 |
| 2023-12-08 | 5.900 | 6.010 | 5.730 | 5.840 | 5.840 | 406,337,310 |
| 2023-12-07 | 5.770 | 6.070 | 5.730 | 5.920 | 5.920 | 581,869,847 |
| 2023-12-06 | 5.180 | 5.890 | 5.100 | 5.630 | 5.630 | 479,095,392 |
| 2023-12-05 | 5.370 | 5.410 | 5.200 | 5.210 | 5.210 | 181,975,536 |
| 2023-12-04 | 5.550 | 5.620 | 5.380 | 5.410 | 5.410 | 311,951,879 |
| 2023-12-01 | 4.880 | 5.700 | 4.850 | 5.560 | 5.560 | 488,632,579 |
| 2023-11-30 | 4.870 | 4.910 | 4.780 | 4.850 | 4.850 | 67,003,100 |
| 2023-11-29 | 4.940 | 4.940 | 4.850 | 4.880 | 4.880 | 55,604,720 |
| 2023-11-28 | 4.940 | 4.970 | 4.840 | 4.930 | 4.930 | 72,501,551 |
| 2023-11-27 | 5.060 | 5.060 | 4.920 | 4.940 | 4.940 | 106,909,161 |
| 2023-11-24 | 5.200 | 5.270 | 5.060 | 5.080 | 5.080 | 122,354,885 |
| 2023-11-23 | 5.320 | 5.390 | 5.150 | 5.250 | 5.250 | 139,275,701 |
| 2023-11-22 | 5.290 | 5.420 | 5.240 | 5.320 | 5.320 | 166,387,158 |
| 2023-11-21 | 5.390 | 5.450 | 5.310 | 5.330 | 5.330 | 195,610,520 |
| 2023-11-20 | 5.190 | 5.500 | 5.170 | 5.440 | 5.440 | 309,236,551 |
| 2023-11-17 | 5.180 | 5.240 | 5.150 | 5.200 | 5.200 | 89,894,897 |
| 2023-11-16 | 5.180 | 5.260 | 5.140 | 5.180 | 5.180 | 105,768,120 |
| 2023-11-15 | 5.300 | 5.330 | 5.190 | 5.210 | 5.210 | 118,450,012 |
| 2023-11-14 | 5.240 | 5.290 | 5.200 | 5.240 | 5.240 | 118,722,432 |
| 2023-11-13 | 5.200 | 5.410 | 5.200 | 5.280 | 5.280 | 193,556,545 |
| 2023-11-10 | 5.250 | 5.320 | 5.120 | 5.140 | 5.140 | 155,957,316 |
| 2023-11-09 | 5.320 | 5.470 | 5.250 | 5.300 | 5.300 | 261,036,768 |
| 2023-11-08 | 5.030 | 5.590 | 5.000 | 5.370 | 5.370 | 401,640,300 |
| 2023-11-07 | 5.000 | 5.070 | 4.930 | 5.040 | 5.040 | 177,166,341 |
| 2023-11-06 | 4.770 | 5.030 | 4.770 | 5.000 | 5.000 | 211,914,306 |
| 2023-11-03 | 4.740 | 4.840 | 4.610 | 4.760 | 4.760 | 169,586,885 |
| 2023-11-02 | 4.600 | 4.820 | 4.590 | 4.710 | 4.710 | 227,878,107 |
| 2023-11-01 | 4.590 | 4.760 | 4.570 | 4.620 | 4.620 | 110,983,675 |
| 2023-10-31 | 4.690 | 4.730 | 4.560 | 4.610 | 4.610 | 100,182,424 |
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.