Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.290 | 5.420 | 5.250 | 5.270 | 5.270 | 221,697,406 |
| 2026-01-16 | 5.650 | 5.680 | 5.340 | 5.360 | 5.360 | 385,775,839 |
| 2026-01-15 | 5.980 | 5.980 | 5.580 | 5.720 | 5.720 | 495,815,979 |
| 2026-01-14 | 5.810 | 6.400 | 5.800 | 6.040 | 6.040 | 765,991,752 |
| 2026-01-13 | 6.000 | 6.610 | 5.650 | 6.000 | 6.000 | 886,458,254 |
| 2026-01-12 | 5.530 | 6.130 | 5.420 | 5.900 | 5.900 | 763,335,453 |
| 2026-01-09 | 5.070 | 5.450 | 5.050 | 5.400 | 5.400 | 557,857,781 |
| 2026-01-08 | 5.020 | 5.250 | 4.930 | 5.130 | 5.130 | 365,739,782 |
| 2026-01-07 | 5.160 | 5.260 | 4.980 | 5.030 | 5.030 | 358,306,955 |
| 2026-01-06 | 5.290 | 5.300 | 5.070 | 5.140 | 5.140 | 541,540,651 |
| 2026-01-05 | 4.720 | 5.510 | 4.720 | 5.340 | 5.340 | 705,116,431 |
| 2025-12-31 | 4.460 | 4.650 | 4.450 | 4.590 | 4.590 | 152,834,597 |
| 2025-12-30 | 4.420 | 4.520 | 4.410 | 4.470 | 4.470 | 89,245,891 |
| 2025-12-29 | 4.480 | 4.500 | 4.420 | 4.420 | 4.420 | 65,448,177 |
| 2025-12-26 | 4.470 | 4.520 | 4.450 | 4.480 | 4.480 | 68,035,607 |
| 2025-12-25 | 4.460 | 4.490 | 4.430 | 4.470 | 4.470 | 59,855,505 |
| 2025-12-24 | 4.410 | 4.460 | 4.410 | 4.460 | 4.460 | 47,213,904 |
| 2025-12-23 | 4.480 | 4.480 | 4.420 | 4.420 | 4.420 | 57,016,314 |
| 2025-12-22 | 4.500 | 4.520 | 4.480 | 4.480 | 4.480 | 55,409,449 |
| 2025-12-19 | 4.480 | 4.510 | 4.440 | 4.500 | 4.500 | 59,749,806 |
| 2025-12-18 | 4.420 | 4.500 | 4.400 | 4.450 | 4.450 | 59,357,179 |
| 2025-12-17 | 4.390 | 4.450 | 4.350 | 4.440 | 4.440 | 68,429,250 |
| 2025-12-16 | 4.460 | 4.470 | 4.370 | 4.380 | 4.380 | 66,480,958 |
| 2025-12-15 | 4.470 | 4.520 | 4.420 | 4.460 | 4.460 | 63,231,652 |
| 2025-12-12 | 4.500 | 4.540 | 4.490 | 4.500 | 4.500 | 59,656,143 |
| 2025-12-11 | 4.640 | 4.640 | 4.500 | 4.510 | 4.510 | 82,880,232 |
| 2025-12-10 | 4.600 | 4.650 | 4.580 | 4.630 | 4.630 | 62,046,861 |
| 2025-12-09 | 4.680 | 4.710 | 4.610 | 4.620 | 4.620 | 86,604,803 |
| 2025-12-08 | 4.680 | 4.750 | 4.680 | 4.710 | 4.710 | 89,880,435 |
| 2025-12-05 | 4.700 | 4.710 | 4.630 | 4.710 | 4.710 | 72,467,968 |
| 2025-12-04 | 4.700 | 4.740 | 4.650 | 4.660 | 4.660 | 74,173,020 |
| 2025-12-03 | 4.880 | 4.900 | 4.680 | 4.700 | 4.700 | 130,073,264 |
| 2025-12-02 | 4.980 | 4.990 | 4.850 | 4.860 | 4.860 | 147,013,389 |
| 2025-12-01 | 5.000 | 5.130 | 4.950 | 5.030 | 5.030 | 151,944,721 |
| 2025-11-28 | 4.940 | 5.040 | 4.910 | 4.950 | 4.950 | 130,040,078 |
| 2025-11-27 | 5.100 | 5.130 | 4.950 | 4.960 | 4.960 | 208,168,774 |
| 2025-11-26 | 5.200 | 5.290 | 5.100 | 5.130 | 5.130 | 294,979,429 |
| 2025-11-25 | 5.180 | 5.500 | 5.120 | 5.330 | 5.330 | 501,326,517 |
| 2025-11-24 | 5.000 | 5.280 | 4.930 | 5.220 | 5.220 | 332,610,113 |
| 2025-11-21 | 4.860 | 5.190 | 4.860 | 5.050 | 5.050 | 323,498,718 |
| 2025-11-20 | 4.880 | 5.070 | 4.760 | 4.950 | 4.950 | 231,664,316 |
| 2025-11-19 | 4.910 | 4.920 | 4.800 | 4.830 | 4.830 | 155,628,523 |
| 2025-11-18 | 4.790 | 5.050 | 4.760 | 4.980 | 4.980 | 289,226,981 |
| 2025-11-17 | 4.640 | 4.820 | 4.630 | 4.820 | 4.820 | 165,905,396 |
| 2025-11-14 | 4.710 | 4.740 | 4.650 | 4.660 | 4.660 | 78,929,344 |
| 2025-11-13 | 4.760 | 4.760 | 4.650 | 4.740 | 4.740 | 92,201,287 |
| 2025-11-12 | 4.700 | 4.780 | 4.670 | 4.730 | 4.730 | 144,051,184 |
| 2025-11-11 | 4.660 | 4.730 | 4.630 | 4.690 | 4.690 | 84,237,421 |
| 2025-11-10 | 4.590 | 4.690 | 4.590 | 4.670 | 4.670 | 80,422,394 |
| 2025-11-07 | 4.630 | 4.650 | 4.590 | 4.590 | 4.590 | 69,372,009 |
| 2025-11-06 | 4.700 | 4.710 | 4.620 | 4.650 | 4.650 | 81,466,795 |
| 2025-11-05 | 4.650 | 4.740 | 4.640 | 4.720 | 4.720 | 92,184,395 |
| 2025-11-04 | 4.700 | 4.720 | 4.640 | 4.710 | 4.710 | 107,729,503 |
| 2025-11-03 | 4.650 | 4.770 | 4.640 | 4.720 | 4.720 | 158,653,710 |
| 2025-10-31 | 4.420 | 4.730 | 4.420 | 4.640 | 4.640 | 212,335,596 |
| 2025-10-30 | 4.480 | 4.510 | 4.420 | 4.420 | 4.420 | 86,820,577 |
| 2025-10-29 | 4.520 | 4.520 | 4.450 | 4.490 | 4.490 | 77,876,411 |
| 2025-10-28 | 4.490 | 4.560 | 4.460 | 4.520 | 4.520 | 68,914,942 |
| 2025-10-27 | 4.620 | 4.620 | 4.490 | 4.510 | 4.510 | 98,657,435 |
| 2025-10-24 | 4.570 | 4.630 | 4.570 | 4.590 | 4.590 | 57,570,279 |
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.