Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.490 | 4.640 | 4.480 | 4.620 | 4.620 | 93,866,108 |
| 2023-10-27 | 4.460 | 4.550 | 4.360 | 4.530 | 4.530 | 95,290,534 |
| 2023-10-26 | 4.480 | 4.550 | 4.440 | 4.510 | 4.510 | 80,496,691 |
| 2023-10-25 | 4.590 | 4.650 | 4.490 | 4.520 | 4.520 | 102,897,358 |
| 2023-10-24 | 4.470 | 4.630 | 4.470 | 4.550 | 4.550 | 99,523,496 |
| 2023-10-23 | 4.600 | 4.620 | 4.410 | 4.440 | 4.440 | 76,371,662 |
| 2023-10-20 | 4.720 | 4.790 | 4.600 | 4.610 | 4.610 | 67,218,016 |
| 2023-10-19 | 4.760 | 4.830 | 4.730 | 4.740 | 4.740 | 74,069,421 |
| 2023-10-18 | 4.910 | 4.910 | 4.730 | 4.770 | 4.770 | 84,826,018 |
| 2023-10-17 | 5.000 | 5.010 | 4.880 | 4.930 | 4.930 | 62,238,417 |
| 2023-10-16 | 5.060 | 5.080 | 4.960 | 4.990 | 4.990 | 77,146,288 |
| 2023-10-13 | 5.100 | 5.140 | 5.050 | 5.060 | 5.060 | 73,736,842 |
| 2023-10-12 | 5.210 | 5.280 | 5.100 | 5.130 | 5.130 | 87,743,604 |
| 2023-10-11 | 5.160 | 5.300 | 5.090 | 5.190 | 5.190 | 116,238,305 |
| 2023-10-10 | 5.160 | 5.210 | 5.130 | 5.160 | 5.160 | 73,304,145 |
| 2023-10-09 | 5.200 | 5.210 | 5.090 | 5.140 | 5.140 | 103,474,353 |
| 2023-09-28 | 5.110 | 5.280 | 5.100 | 5.230 | 5.230 | 163,320,772 |
| 2023-09-27 | 5.040 | 5.140 | 5.030 | 5.080 | 5.080 | 85,963,074 |
| 2023-09-26 | 5.030 | 5.200 | 5.020 | 5.080 | 5.080 | 142,071,124 |
| 2023-09-25 | 5.000 | 5.070 | 4.960 | 5.000 | 5.000 | 79,538,623 |
| 2023-09-22 | 4.810 | 5.070 | 4.810 | 5.040 | 5.040 | 156,321,802 |
| 2023-09-21 | 4.840 | 4.910 | 4.820 | 4.840 | 4.840 | 55,279,829 |
| 2023-09-20 | 4.840 | 4.940 | 4.830 | 4.860 | 4.860 | 54,830,432 |
| 2023-09-19 | 5.000 | 5.010 | 4.870 | 4.880 | 4.880 | 87,520,789 |
| 2023-09-18 | 5.000 | 5.070 | 4.980 | 5.010 | 5.010 | 56,023,747 |
| 2023-09-15 | 5.100 | 5.120 | 5.010 | 5.030 | 5.030 | 57,533,875 |
| 2023-09-14 | 5.130 | 5.150 | 5.070 | 5.080 | 5.080 | 56,688,855 |
| 2023-09-13 | 5.230 | 5.240 | 5.100 | 5.140 | 5.140 | 81,053,806 |
| 2023-09-12 | 5.340 | 5.370 | 5.250 | 5.260 | 5.260 | 94,280,031 |
| 2023-09-11 | 5.250 | 5.450 | 5.250 | 5.390 | 5.390 | 156,671,996 |
| 2023-09-08 | 5.210 | 5.260 | 5.150 | 5.180 | 5.180 | 90,106,579 |
| 2023-09-07 | 5.400 | 5.490 | 5.290 | 5.290 | 5.290 | 111,310,816 |
| 2023-09-06 | 5.420 | 5.420 | 5.310 | 5.370 | 5.370 | 82,903,595 |
| 2023-09-05 | 5.490 | 5.540 | 5.430 | 5.450 | 5.450 | 66,667,183 |
| 2023-09-04 | 5.460 | 5.510 | 5.410 | 5.510 | 5.510 | 73,048,137 |
| 2023-09-01 | 5.470 | 5.500 | 5.400 | 5.440 | 5.440 | 62,358,532 |
| 2023-08-31 | 5.500 | 5.530 | 5.430 | 5.450 | 5.450 | 95,130,440 |
| 2023-08-30 | 5.450 | 5.610 | 5.420 | 5.560 | 5.560 | 157,459,066 |
| 2023-08-29 | 5.300 | 5.520 | 5.280 | 5.490 | 5.490 | 134,375,041 |
| 2023-08-28 | 5.550 | 5.600 | 5.320 | 5.330 | 5.330 | 144,204,730 |
| 2023-08-25 | 5.400 | 5.410 | 5.130 | 5.180 | 5.180 | 133,572,374 |
| 2023-08-24 | 5.380 | 5.600 | 5.380 | 5.470 | 5.470 | 148,141,530 |
| 2023-08-23 | 5.480 | 5.480 | 5.350 | 5.350 | 5.350 | 81,718,716 |
| 2023-08-22 | 5.440 | 5.510 | 5.360 | 5.500 | 5.500 | 94,222,610 |
| 2023-08-21 | 5.380 | 5.510 | 5.350 | 5.370 | 5.370 | 72,632,702 |
| 2023-08-18 | 5.620 | 5.640 | 5.390 | 5.390 | 5.390 | 95,373,233 |
| 2023-08-17 | 5.540 | 5.680 | 5.510 | 5.610 | 5.610 | 77,399,971 |
| 2023-08-16 | 5.730 | 5.750 | 5.500 | 5.550 | 5.550 | 104,787,983 |
| 2023-08-15 | 5.860 | 5.880 | 5.700 | 5.740 | 5.740 | 78,957,529 |
| 2023-08-14 | 5.700 | 5.920 | 5.660 | 5.890 | 5.890 | 105,680,372 |
| 2023-08-11 | 5.860 | 5.960 | 5.750 | 5.770 | 5.770 | 86,633,538 |
| 2023-08-10 | 5.830 | 6.010 | 5.820 | 5.870 | 5.870 | 89,061,980 |
| 2023-08-09 | 6.010 | 6.020 | 5.830 | 5.850 | 5.850 | 128,638,492 |
| 2023-08-08 | 6.160 | 6.210 | 6.030 | 6.060 | 6.060 | 131,475,370 |
| 2023-08-07 | 6.180 | 6.280 | 6.100 | 6.200 | 6.200 | 178,448,457 |
| 2023-08-04 | 6.090 | 6.220 | 6.080 | 6.160 | 6.160 | 159,198,175 |
| 2023-08-03 | 6.060 | 6.140 | 6.020 | 6.090 | 6.090 | 97,036,356 |
| 2023-08-02 | 6.140 | 6.140 | 6.030 | 6.080 | 6.080 | 111,180,174 |
| 2023-08-01 | 6.160 | 6.200 | 6.070 | 6.160 | 6.160 | 161,576,459 |
| 2023-07-31 | 5.820 | 6.350 | 5.800 | 6.280 | 6.280 | 305,116,348 |
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.