Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.440 | 3.550 | 3.420 | 3.520 | 3.520 | 119,622,703 |
| 2026-07-20 | 3.370 | 3.460 | 3.350 | 3.450 | 3.450 | 105,801,875 |
| 2026-07-17 | 3.510 | 3.580 | 3.340 | 3.380 | 3.380 | 122,838,523 |
| 2026-07-16 | 3.450 | 3.560 | 3.400 | 3.530 | 3.530 | 117,261,773 |
| 2026-07-15 | 3.340 | 3.490 | 3.340 | 3.470 | 3.470 | 103,820,828 |
| 2026-07-14 | 3.320 | 3.380 | 3.280 | 3.370 | 3.370 | 71,386,406 |
| 2026-07-13 | 3.510 | 3.580 | 3.300 | 3.340 | 3.340 | 139,962,359 |
| 2026-07-10 | 3.380 | 3.600 | 3.340 | 3.550 | 3.550 | 167,496,422 |
| 2026-07-09 | 3.310 | 3.430 | 3.260 | 3.410 | 3.410 | 106,102,961 |
| 2026-07-08 | 3.360 | 3.390 | 3.260 | 3.330 | 3.330 | 85,482,320 |
| 2026-07-07 | 3.380 | 3.520 | 3.340 | 3.400 | 3.400 | 127,196,180 |
| 2026-07-06 | 3.380 | 3.460 | 3.360 | 3.370 | 3.370 | 64,907,141 |
| 2026-07-03 | 3.420 | 3.470 | 3.350 | 3.410 | 3.410 | 80,705,852 |
| 2026-07-02 | 3.480 | 3.580 | 3.420 | 3.430 | 3.430 | 114,514,773 |
| 2026-07-01 | 3.390 | 3.510 | 3.350 | 3.450 | 3.450 | 94,517,125 |
| 2026-06-30 | 3.310 | 3.410 | 3.280 | 3.390 | 3.390 | 85,324,562 |
| 2026-06-29 | 3.310 | 3.370 | 3.250 | 3.330 | 3.330 | 74,064,961 |
| 2026-06-26 | 3.380 | 3.400 | 3.240 | 3.310 | 3.310 | 95,206,672 |
| 2026-06-25 | 3.430 | 3.480 | 3.400 | 3.400 | 3.400 | 73,868,844 |
| 2026-06-24 | 3.530 | 3.550 | 3.410 | 3.440 | 3.440 | 78,684,203 |
| 2026-06-23 | 3.580 | 3.630 | 3.510 | 3.530 | 3.530 | 83,715,703 |
| 2026-06-22 | 3.490 | 3.630 | 3.480 | 3.600 | 3.600 | 105,916,328 |
| 2026-06-18 | 3.450 | 3.540 | 3.390 | 3.520 | 3.520 | 95,524,719 |
| 2026-06-17 | 3.600 | 3.610 | 3.430 | 3.480 | 3.480 | 113,959,906 |
| 2026-06-16 | 3.670 | 3.670 | 3.600 | 3.630 | 3.630 | 65,616,320 |
| 2026-06-15 | 3.680 | 3.710 | 3.620 | 3.680 | 3.680 | 70,754,703 |
| 2026-06-12 | 3.670 | 3.690 | 3.600 | 3.660 | 3.660 | 76,208,562 |
| 2026-06-11 | 3.800 | 3.800 | 3.610 | 3.630 | 3.630 | 95,956,914 |
| 2026-06-10 | 3.740 | 3.920 | 3.700 | 3.850 | 3.850 | 101,634,000 |
| 2026-06-09 | 3.770 | 3.800 | 3.710 | 3.770 | 3.770 | 59,282,496 |
| 2026-06-08 | 3.710 | 3.840 | 3.690 | 3.750 | 3.750 | 70,281,781 |
| 2026-06-05 | 3.730 | 3.870 | 3.730 | 3.790 | 3.790 | 73,172,383 |
| 2026-06-04 | 3.800 | 3.830 | 3.700 | 3.730 | 3.730 | 69,634,914 |
| 2026-06-03 | 3.900 | 3.900 | 3.790 | 3.820 | 3.820 | 78,547,664 |
| 2026-06-02 | 4.010 | 4.030 | 3.900 | 3.920 | 3.920 | 77,537,688 |
| 2026-06-01 | 3.930 | 4.100 | 3.920 | 4.040 | 4.040 | 108,065,398 |
| 2026-05-29 | 3.910 | 3.990 | 3.870 | 3.880 | 3.880 | 68,850,352 |
| 2026-05-28 | 3.940 | 3.960 | 3.830 | 3.920 | 3.920 | 73,235,344 |
| 2026-05-27 | 3.960 | 4.050 | 3.920 | 3.940 | 3.940 | 79,366,383 |
| 2026-05-26 | 3.960 | 4.000 | 3.880 | 3.950 | 3.950 | 68,476,992 |
| 2026-05-25 | 4.040 | 4.090 | 3.950 | 3.980 | 3.980 | 67,543,992 |
| 2026-05-22 | 4.050 | 4.090 | 3.960 | 4.040 | 4.040 | 76,031,367 |
| 2026-05-21 | 4.130 | 4.210 | 4.030 | 4.050 | 4.050 | 92,594,891 |
| 2026-05-20 | 4.240 | 4.250 | 4.100 | 4.110 | 4.110 | 97,583,930 |
| 2026-05-19 | 4.160 | 4.330 | 4.140 | 4.290 | 4.290 | 123,473,102 |
| 2026-05-18 | 4.070 | 4.200 | 4.060 | 4.160 | 4.160 | 80,663,289 |
| 2026-05-15 | 4.120 | 4.200 | 4.080 | 4.100 | 4.100 | 90,056,930 |
| 2026-05-14 | 4.290 | 4.340 | 4.110 | 4.110 | 4.110 | 104,476,094 |
| 2026-05-13 | 4.240 | 4.300 | 4.230 | 4.280 | 4.280 | 77,001,148 |
| 2026-05-12 | 4.300 | 4.350 | 4.240 | 4.260 | 4.260 | 95,766,242 |
| 2026-05-11 | 4.380 | 4.420 | 4.300 | 4.330 | 4.330 | 137,152,609 |
| 2026-05-08 | 4.320 | 4.570 | 4.300 | 4.390 | 4.390 | 214,545,297 |
| 2026-05-07 | 4.300 | 4.370 | 4.230 | 4.350 | 4.350 | 142,319,500 |
| 2026-05-06 | 4.230 | 4.320 | 4.200 | 4.290 | 4.290 | 132,344,406 |
| 2026-04-30 | 4.150 | 4.280 | 4.120 | 4.220 | 4.220 | 155,526,297 |
| 2026-04-29 | 3.980 | 4.240 | 3.940 | 4.170 | 4.170 | 223,363,016 |
| 2026-04-28 | 3.850 | 3.920 | 3.800 | 3.880 | 3.880 | 86,416,805 |
| 2026-04-27 | 3.880 | 3.890 | 3.770 | 3.850 | 3.850 | 81,412,625 |
| 2026-04-24 | 3.960 | 3.960 | 3.820 | 3.890 | 3.890 | 83,883,125 |
| 2026-04-23 | 4.040 | 4.090 | 3.960 | 3.980 | 3.980 | 77,713,859 |
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.