Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.090 | 4.100 | 4.030 | 4.060 | 4.060 | 71,597,828 |
| 2026-04-21 | 4.160 | 4.170 | 4.090 | 4.110 | 4.110 | 68,167,359 |
| 2026-04-20 | 4.130 | 4.180 | 4.110 | 4.160 | 4.160 | 66,522,062 |
| 2026-04-17 | 4.160 | 4.160 | 4.090 | 4.130 | 4.130 | 67,676,867 |
| 2026-04-16 | 4.120 | 4.180 | 4.110 | 4.160 | 4.160 | 73,504,094 |
| 2026-04-15 | 4.150 | 4.190 | 4.100 | 4.110 | 4.110 | 60,734,762 |
| 2026-04-14 | 4.150 | 4.190 | 4.100 | 4.140 | 4.140 | 55,508,953 |
| 2026-04-13 | 4.110 | 4.140 | 4.090 | 4.120 | 4.120 | 52,129,449 |
| 2026-04-10 | 4.140 | 4.200 | 4.130 | 4.150 | 4.150 | 69,182,148 |
| 2026-04-09 | 4.200 | 4.210 | 4.100 | 4.110 | 4.110 | 89,878,844 |
| 2026-04-08 | 4.050 | 4.260 | 4.050 | 4.260 | 4.260 | 131,911,500 |
| 2026-04-07 | 3.930 | 3.990 | 3.930 | 3.970 | 3.970 | 43,009,754 |
| 2026-04-03 | 4.100 | 4.120 | 3.930 | 3.930 | 3.930 | 72,900,953 |
| 2026-04-02 | 4.180 | 4.180 | 4.060 | 4.090 | 4.090 | 61,188,152 |
| 2026-04-01 | 4.180 | 4.210 | 4.140 | 4.190 | 4.190 | 56,312,820 |
| 2026-03-31 | 4.160 | 4.220 | 4.100 | 4.100 | 4.100 | 51,873,488 |
| 2026-03-30 | 4.110 | 4.180 | 4.080 | 4.160 | 4.160 | 48,228,961 |
| 2026-03-27 | 4.070 | 4.190 | 4.060 | 4.180 | 4.180 | 49,520,398 |
| 2026-03-26 | 4.220 | 4.260 | 4.100 | 4.120 | 4.120 | 59,865,832 |
| 2026-03-25 | 4.190 | 4.270 | 4.170 | 4.230 | 4.230 | 66,647,086 |
| 2026-03-24 | 4.130 | 4.190 | 4.070 | 4.180 | 4.180 | 75,422,320 |
| 2026-03-23 | 4.240 | 4.260 | 4.020 | 4.050 | 4.050 | 112,751,602 |
| 2026-03-20 | 4.500 | 4.550 | 4.370 | 4.370 | 4.370 | 80,927,367 |
| 2026-03-19 | 4.530 | 4.550 | 4.490 | 4.520 | 4.520 | 73,296,961 |
| 2026-03-18 | 4.660 | 4.680 | 4.550 | 4.610 | 4.610 | 76,002,062 |
| 2026-03-17 | 4.650 | 4.730 | 4.630 | 4.660 | 4.660 | 80,184,281 |
| 2026-03-16 | 4.660 | 4.680 | 4.610 | 4.650 | 4.650 | 60,281,039 |
| 2026-03-13 | 4.650 | 4.720 | 4.640 | 4.690 | 4.690 | 83,133,242 |
| 2026-03-12 | 4.670 | 4.750 | 4.640 | 4.680 | 4.680 | 83,282,945 |
| 2026-03-11 | 4.700 | 4.770 | 4.640 | 4.720 | 4.720 | 99,428,945 |
| 2026-03-10 | 4.670 | 4.760 | 4.650 | 4.680 | 4.680 | 89,183,938 |
| 2026-03-09 | 4.560 | 4.670 | 4.510 | 4.630 | 4.630 | 87,690,281 |
| 2026-03-06 | 4.550 | 4.640 | 4.530 | 4.640 | 4.640 | 81,582,570 |
| 2026-03-05 | 4.530 | 4.840 | 4.520 | 4.640 | 4.640 | 162,648,797 |
| 2026-03-04 | 4.430 | 4.520 | 4.400 | 4.450 | 4.450 | 78,007,328 |
| 2026-03-03 | 4.650 | 4.680 | 4.450 | 4.470 | 4.470 | 133,989,500 |
| 2026-03-02 | 4.820 | 4.840 | 4.620 | 4.650 | 4.650 | 168,563,500 |
| 2026-02-27 | 4.890 | 4.950 | 4.870 | 4.920 | 4.920 | 86,060,281 |
| 2026-02-26 | 4.980 | 5.000 | 4.900 | 4.900 | 4.900 | 120,514,602 |
| 2026-02-25 | 4.980 | 5.020 | 4.940 | 4.970 | 4.970 | 120,213,508 |
| 2026-02-24 | 5.120 | 5.140 | 4.960 | 4.980 | 4.980 | 126,981,906 |
| 2026-02-13 | 5.140 | 5.200 | 5.020 | 5.020 | 5.020 | 151,560,094 |
| 2026-02-12 | 5.200 | 5.230 | 5.070 | 5.160 | 5.160 | 180,520,000 |
| 2026-02-11 | 5.320 | 5.370 | 5.180 | 5.200 | 5.200 | 233,760,297 |
| 2026-02-10 | 5.170 | 5.450 | 5.100 | 5.340 | 5.340 | 371,181,500 |
| 2026-02-09 | 5.000 | 5.150 | 5.000 | 5.140 | 5.140 | 201,556,984 |
| 2026-02-06 | 4.940 | 5.000 | 4.810 | 4.910 | 4.910 | 121,412,898 |
| 2026-02-05 | 4.950 | 5.020 | 4.930 | 4.970 | 4.970 | 113,011,297 |
| 2026-02-04 | 5.040 | 5.090 | 4.910 | 4.990 | 4.990 | 148,466,797 |
| 2026-02-03 | 4.970 | 5.100 | 4.970 | 5.090 | 5.090 | 179,252,188 |
| 2026-02-02 | 4.960 | 5.100 | 4.900 | 4.900 | 4.900 | 196,417,500 |
| 2026-01-30 | 5.200 | 5.260 | 5.080 | 5.110 | 5.110 | 199,914,000 |
| 2026-01-29 | 5.070 | 5.440 | 4.990 | 5.250 | 5.250 | 364,952,188 |
| 2026-01-28 | 5.140 | 5.290 | 5.100 | 5.100 | 5.100 | 154,980,609 |
| 2026-01-27 | 5.200 | 5.260 | 5.050 | 5.170 | 5.170 | 170,674,891 |
| 2026-01-26 | 5.410 | 5.450 | 5.130 | 5.200 | 5.200 | 240,339,594 |
| 2026-01-23 | 5.300 | 5.470 | 5.250 | 5.410 | 5.410 | 256,998,203 |
| 2026-01-22 | 5.210 | 5.350 | 5.200 | 5.280 | 5.280 | 194,194,797 |
| 2026-01-21 | 5.180 | 5.280 | 5.140 | 5.190 | 5.190 | 160,172,000 |
| 2026-01-20 | 5.330 | 5.390 | 5.160 | 5.220 | 5.220 | 221,257,703 |
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.