Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 3.480 | 3.550 | 3.450 | 3.540 | 3.540 | 168,675,919 |
| 2023-02-02 | 3.450 | 3.550 | 3.420 | 3.480 | 3.480 | 207,483,917 |
| 2023-02-01 | 3.250 | 3.490 | 3.230 | 3.450 | 3.450 | 210,411,464 |
| 2023-01-31 | 3.220 | 3.250 | 3.200 | 3.250 | 3.250 | 46,579,545 |
| 2023-01-30 | 3.250 | 3.260 | 3.210 | 3.230 | 3.230 | 71,875,937 |
| 2023-01-20 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 50,013,682 |
| 2023-01-19 | 3.150 | 3.180 | 3.130 | 3.170 | 3.170 | 55,341,126 |
| 2023-01-18 | 3.180 | 3.280 | 3.160 | 3.190 | 3.190 | 111,491,538 |
| 2023-01-17 | 3.110 | 3.120 | 3.060 | 3.080 | 3.080 | 29,614,344 |
| 2023-01-16 | 3.080 | 3.130 | 3.080 | 3.100 | 3.100 | 33,162,114 |
| 2023-01-13 | 3.080 | 3.100 | 3.060 | 3.090 | 3.090 | 23,342,031 |
| 2023-01-12 | 3.080 | 3.110 | 3.050 | 3.080 | 3.080 | 32,016,018 |
| 2023-01-11 | 3.130 | 3.130 | 3.060 | 3.080 | 3.080 | 37,864,387 |
| 2023-01-10 | 3.110 | 3.140 | 3.080 | 3.130 | 3.130 | 30,374,059 |
| 2023-01-09 | 3.130 | 3.150 | 3.110 | 3.110 | 3.110 | 29,808,214 |
| 2023-01-06 | 3.180 | 3.190 | 3.120 | 3.120 | 3.120 | 51,364,423 |
| 2023-01-05 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 51,794,609 |
| 2023-01-04 | 3.200 | 3.250 | 3.170 | 3.220 | 3.220 | 63,735,577 |
| 2023-01-03 | 3.160 | 3.200 | 3.110 | 3.190 | 3.190 | 59,645,854 |
| 2022-12-30 | 3.080 | 3.170 | 3.080 | 3.150 | 3.150 | 54,766,447 |
| 2022-12-29 | 3.120 | 3.220 | 3.100 | 3.110 | 3.110 | 95,821,138 |
| 2022-12-28 | 3.120 | 3.130 | 3.030 | 3.060 | 3.060 | 42,058,310 |
| 2022-12-27 | 3.140 | 3.160 | 3.120 | 3.130 | 3.130 | 25,125,585 |
| 2022-12-26 | 3.170 | 3.170 | 3.120 | 3.140 | 3.140 | 36,232,100 |
| 2022-12-23 | 3.090 | 3.200 | 3.060 | 3.170 | 3.170 | 59,728,200 |
| 2022-12-22 | 3.130 | 3.180 | 3.090 | 3.100 | 3.100 | 48,764,229 |
| 2022-12-21 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 33,392,190 |
| 2022-12-20 | 3.130 | 3.160 | 3.100 | 3.110 | 3.110 | 36,122,979 |
| 2022-12-19 | 3.200 | 3.210 | 3.110 | 3.130 | 3.130 | 46,334,846 |
| 2022-12-16 | 3.240 | 3.270 | 3.180 | 3.200 | 3.200 | 55,552,513 |
| 2022-12-15 | 3.270 | 3.310 | 3.250 | 3.250 | 3.250 | 51,461,916 |
| 2022-12-14 | 3.230 | 3.280 | 3.230 | 3.260 | 3.260 | 45,237,258 |
| 2022-12-13 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 39,712,378 |
| 2022-12-12 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 43,292,009 |
| 2022-12-09 | 3.330 | 3.330 | 3.270 | 3.290 | 3.290 | 51,182,200 |
| 2022-12-08 | 3.310 | 3.340 | 3.250 | 3.330 | 3.330 | 73,400,877 |
| 2022-12-07 | 3.310 | 3.380 | 3.300 | 3.340 | 3.340 | 55,796,377 |
| 2022-12-06 | 3.370 | 3.370 | 3.310 | 3.330 | 3.330 | 47,763,562 |
| 2022-12-05 | 3.350 | 3.410 | 3.320 | 3.370 | 3.370 | 73,839,287 |
| 2022-12-02 | 3.300 | 3.360 | 3.290 | 3.330 | 3.330 | 56,392,758 |
| 2022-12-01 | 3.320 | 3.340 | 3.290 | 3.300 | 3.300 | 51,548,309 |
| 2022-11-30 | 3.280 | 3.350 | 3.270 | 3.300 | 3.300 | 61,851,742 |
| 2022-11-29 | 3.220 | 3.290 | 3.210 | 3.280 | 3.280 | 56,150,461 |
| 2022-11-28 | 3.220 | 3.240 | 3.160 | 3.220 | 3.220 | 34,030,696 |
| 2022-11-25 | 3.240 | 3.270 | 3.210 | 3.240 | 3.240 | 33,775,520 |
| 2022-11-24 | 3.240 | 3.270 | 3.220 | 3.230 | 3.230 | 35,670,245 |
| 2022-11-23 | 3.270 | 3.280 | 3.200 | 3.250 | 3.250 | 49,652,731 |
| 2022-11-22 | 3.320 | 3.340 | 3.260 | 3.280 | 3.280 | 60,272,001 |
| 2022-11-21 | 3.430 | 3.440 | 3.300 | 3.320 | 3.320 | 105,450,657 |
| 2022-11-18 | 3.410 | 3.590 | 3.410 | 3.450 | 3.450 | 180,053,862 |
| 2022-11-17 | 3.450 | 3.510 | 3.350 | 3.410 | 3.410 | 122,179,065 |
| 2022-11-16 | 3.340 | 3.430 | 3.330 | 3.370 | 3.370 | 100,465,439 |
| 2022-11-15 | 3.310 | 3.370 | 3.300 | 3.340 | 3.340 | 74,723,921 |
| 2022-11-14 | 3.320 | 3.400 | 3.310 | 3.330 | 3.330 | 93,134,108 |
| 2022-11-11 | 3.400 | 3.420 | 3.310 | 3.310 | 3.310 | 117,862,720 |
| 2022-11-10 | 3.200 | 3.360 | 3.200 | 3.350 | 3.350 | 131,466,917 |
| 2022-11-09 | 3.270 | 3.290 | 3.220 | 3.220 | 3.220 | 50,702,381 |
| 2022-11-08 | 3.260 | 3.340 | 3.250 | 3.270 | 3.270 | 67,513,459 |
| 2022-11-07 | 3.200 | 3.340 | 3.170 | 3.280 | 3.280 | 101,648,383 |
| 2022-11-04 | 3.160 | 3.220 | 3.130 | 3.190 | 3.190 | 65,503,113 |
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.