Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.530 | 4.590 | 4.480 | 4.580 | 4.580 | 61,250,301 |
| 2025-10-22 | 4.510 | 4.580 | 4.500 | 4.530 | 4.530 | 57,570,144 |
| 2025-10-21 | 4.460 | 4.550 | 4.460 | 4.530 | 4.530 | 64,518,836 |
| 2025-10-20 | 4.450 | 4.500 | 4.450 | 4.470 | 4.470 | 60,216,601 |
| 2025-10-17 | 4.550 | 4.590 | 4.410 | 4.410 | 4.410 | 85,693,435 |
| 2025-10-16 | 4.640 | 4.640 | 4.540 | 4.560 | 4.560 | 76,733,178 |
| 2025-10-15 | 4.630 | 4.660 | 4.560 | 4.650 | 4.650 | 69,503,216 |
| 2025-10-14 | 4.700 | 4.750 | 4.590 | 4.600 | 4.600 | 98,387,555 |
| 2025-10-13 | 4.590 | 4.700 | 4.500 | 4.700 | 4.700 | 101,240,431 |
| 2025-10-10 | 4.870 | 4.890 | 4.780 | 4.800 | 4.800 | 100,380,440 |
| 2025-10-09 | 4.860 | 4.930 | 4.850 | 4.890 | 4.890 | 90,474,543 |
| 2025-09-30 | 4.830 | 4.870 | 4.810 | 4.840 | 4.840 | 89,437,606 |
| 2025-09-29 | 4.830 | 4.850 | 4.710 | 4.810 | 4.810 | 110,315,677 |
| 2025-09-26 | 4.980 | 4.990 | 4.850 | 4.850 | 4.850 | 125,606,222 |
| 2025-09-25 | 4.950 | 5.130 | 4.950 | 5.020 | 5.020 | 144,288,836 |
| 2025-09-24 | 4.900 | 5.000 | 4.870 | 4.990 | 4.990 | 105,475,457 |
| 2025-09-23 | 5.070 | 5.090 | 4.800 | 4.930 | 4.930 | 181,178,543 |
| 2025-09-22 | 5.240 | 5.250 | 5.040 | 5.100 | 5.100 | 163,550,114 |
| 2025-09-19 | 5.280 | 5.330 | 5.200 | 5.220 | 5.220 | 107,430,415 |
| 2025-09-18 | 5.430 | 5.460 | 5.240 | 5.290 | 5.290 | 187,558,733 |
| 2025-09-17 | 5.450 | 5.500 | 5.400 | 5.430 | 5.430 | 151,253,015 |
| 2025-09-16 | 5.360 | 5.510 | 5.350 | 5.480 | 5.480 | 208,728,104 |
| 2025-09-15 | 5.320 | 5.460 | 5.260 | 5.390 | 5.390 | 176,398,049 |
| 2025-09-12 | 5.370 | 5.430 | 5.310 | 5.320 | 5.320 | 148,881,513 |
| 2025-09-11 | 5.340 | 5.380 | 5.160 | 5.380 | 5.380 | 154,478,014 |
| 2025-09-10 | 5.280 | 5.380 | 5.260 | 5.310 | 5.310 | 95,873,161 |
| 2025-09-09 | 5.410 | 5.440 | 5.270 | 5.280 | 5.280 | 123,958,568 |
| 2025-09-08 | 5.430 | 5.440 | 5.340 | 5.430 | 5.430 | 135,634,471 |
| 2025-09-05 | 5.320 | 5.430 | 5.240 | 5.420 | 5.420 | 130,963,126 |
| 2025-09-04 | 5.420 | 5.520 | 5.220 | 5.310 | 5.310 | 162,290,175 |
| 2025-09-03 | 5.510 | 5.660 | 5.380 | 5.400 | 5.400 | 187,255,666 |
| 2025-09-02 | 5.740 | 5.760 | 5.450 | 5.500 | 5.500 | 218,164,184 |
| 2025-09-01 | 5.720 | 5.860 | 5.720 | 5.750 | 5.750 | 151,891,730 |
| 2025-08-29 | 5.890 | 5.930 | 5.700 | 5.720 | 5.720 | 182,655,034 |
| 2025-08-28 | 5.850 | 5.960 | 5.630 | 5.890 | 5.890 | 277,549,430 |
| 2025-08-27 | 6.100 | 6.240 | 5.880 | 5.890 | 5.890 | 390,860,108 |
| 2025-08-26 | 6.090 | 6.200 | 6.000 | 6.070 | 6.070 | 309,787,632 |
| 2025-08-25 | 5.930 | 6.150 | 5.860 | 6.090 | 6.090 | 406,024,574 |
| 2025-08-22 | 5.810 | 6.000 | 5.800 | 6.000 | 6.000 | 347,203,427 |
| 2025-08-21 | 5.840 | 5.870 | 5.750 | 5.800 | 5.800 | 172,892,483 |
| 2025-08-20 | 5.800 | 5.850 | 5.710 | 5.830 | 5.830 | 174,841,340 |
| 2025-08-19 | 5.790 | 5.920 | 5.750 | 5.830 | 5.830 | 218,581,282 |
| 2025-08-18 | 5.640 | 5.890 | 5.640 | 5.800 | 5.800 | 405,762,918 |
| 2025-08-15 | 5.550 | 5.650 | 5.520 | 5.620 | 5.620 | 148,901,741 |
| 2025-08-14 | 5.680 | 5.770 | 5.550 | 5.580 | 5.580 | 203,757,499 |
| 2025-08-13 | 5.700 | 5.730 | 5.630 | 5.670 | 5.670 | 172,425,311 |
| 2025-08-12 | 5.630 | 5.800 | 5.610 | 5.720 | 5.720 | 249,832,965 |
| 2025-08-11 | 5.600 | 5.660 | 5.580 | 5.640 | 5.640 | 127,897,384 |
| 2025-08-08 | 5.720 | 5.750 | 5.610 | 5.650 | 5.650 | 179,358,960 |
| 2025-08-07 | 5.710 | 5.730 | 5.620 | 5.670 | 5.670 | 156,509,467 |
| 2025-08-06 | 5.680 | 5.820 | 5.680 | 5.730 | 5.730 | 200,653,581 |
| 2025-08-05 | 5.700 | 5.760 | 5.660 | 5.680 | 5.680 | 160,221,587 |
| 2025-08-04 | 5.650 | 5.730 | 5.590 | 5.680 | 5.680 | 151,248,565 |
| 2025-08-01 | 5.690 | 5.730 | 5.540 | 5.700 | 5.700 | 199,947,185 |
| 2025-07-31 | 5.690 | 5.780 | 5.620 | 5.660 | 5.660 | 246,056,895 |
| 2025-07-30 | 5.550 | 5.860 | 5.490 | 5.770 | 5.770 | 387,988,001 |
| 2025-07-29 | 5.640 | 5.670 | 5.500 | 5.560 | 5.560 | 139,101,858 |
| 2025-07-28 | 5.570 | 5.620 | 5.490 | 5.580 | 5.580 | 194,874,699 |
| 2025-07-25 | 5.540 | 5.750 | 5.480 | 5.650 | 5.650 | 372,637,342 |
| 2025-07-24 | 5.410 | 5.480 | 5.400 | 5.480 | 5.480 | 124,532,494 |
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.