Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.430 | 5.480 | 5.400 | 5.420 | 5.420 | 117,567,334 |
| 2025-07-22 | 5.460 | 5.480 | 5.390 | 5.430 | 5.430 | 105,463,449 |
| 2025-07-21 | 5.420 | 5.510 | 5.410 | 5.480 | 5.480 | 131,450,205 |
| 2025-07-18 | 5.450 | 5.490 | 5.390 | 5.410 | 5.410 | 110,008,328 |
| 2025-07-17 | 5.390 | 5.460 | 5.360 | 5.460 | 5.460 | 109,190,600 |
| 2025-07-16 | 5.390 | 5.490 | 5.380 | 5.410 | 5.410 | 119,850,666 |
| 2025-07-15 | 5.420 | 5.460 | 5.330 | 5.380 | 5.380 | 101,842,159 |
| 2025-07-14 | 5.510 | 5.520 | 5.400 | 5.420 | 5.420 | 120,396,812 |
| 2025-07-11 | 5.480 | 5.550 | 5.380 | 5.520 | 5.520 | 164,940,785 |
| 2025-07-10 | 5.500 | 5.560 | 5.470 | 5.490 | 5.490 | 109,324,318 |
| 2025-07-09 | 5.500 | 5.600 | 5.500 | 5.530 | 5.530 | 156,115,726 |
| 2025-07-08 | 5.460 | 5.570 | 5.430 | 5.520 | 5.520 | 138,383,838 |
| 2025-07-07 | 5.480 | 5.550 | 5.430 | 5.470 | 5.470 | 101,444,074 |
| 2025-07-04 | 5.500 | 5.600 | 5.480 | 5.530 | 5.530 | 170,042,332 |
| 2025-07-03 | 5.490 | 5.540 | 5.440 | 5.500 | 5.500 | 85,324,327 |
| 2025-07-02 | 5.530 | 5.540 | 5.450 | 5.480 | 5.480 | 107,939,905 |
| 2025-07-01 | 5.610 | 5.640 | 5.510 | 5.570 | 5.570 | 133,107,888 |
| 2025-06-30 | 5.450 | 5.650 | 5.450 | 5.600 | 5.600 | 228,727,795 |
| 2025-06-27 | 5.440 | 5.500 | 5.390 | 5.420 | 5.420 | 111,986,105 |
| 2025-06-26 | 5.500 | 5.550 | 5.440 | 5.450 | 5.450 | 134,640,520 |
| 2025-06-25 | 5.480 | 5.530 | 5.410 | 5.520 | 5.520 | 155,436,551 |
| 2025-06-24 | 5.340 | 5.530 | 5.320 | 5.470 | 5.470 | 156,986,471 |
| 2025-06-23 | 5.200 | 5.330 | 5.170 | 5.320 | 5.320 | 103,597,545 |
| 2025-06-20 | 5.480 | 5.520 | 5.230 | 5.230 | 5.230 | 152,692,566 |
| 2025-06-19 | 5.490 | 5.630 | 5.440 | 5.450 | 5.450 | 162,312,524 |
| 2025-06-18 | 5.600 | 5.640 | 5.480 | 5.520 | 5.520 | 182,416,062 |
| 2025-06-17 | 5.780 | 5.880 | 5.650 | 5.700 | 5.700 | 244,209,093 |
| 2025-06-16 | 5.550 | 5.740 | 5.520 | 5.650 | 5.650 | 187,770,388 |
| 2025-06-13 | 5.780 | 5.800 | 5.540 | 5.590 | 5.590 | 283,272,763 |
| 2025-06-12 | 5.660 | 5.990 | 5.640 | 5.850 | 5.850 | 404,912,794 |
| 2025-06-11 | 5.520 | 5.840 | 5.500 | 5.750 | 5.750 | 411,130,355 |
| 2025-06-10 | 5.440 | 5.610 | 5.270 | 5.560 | 5.560 | 292,403,515 |
| 2025-06-09 | 5.360 | 5.450 | 5.330 | 5.430 | 5.430 | 137,445,118 |
| 2025-06-06 | 5.450 | 5.470 | 5.310 | 5.340 | 5.340 | 139,691,197 |
| 2025-06-05 | 5.390 | 5.510 | 5.360 | 5.460 | 5.460 | 196,583,624 |
| 2025-06-04 | 5.350 | 5.480 | 5.320 | 5.410 | 5.410 | 169,358,997 |
| 2025-06-03 | 5.200 | 5.530 | 5.170 | 5.390 | 5.390 | 246,479,025 |
| 2025-05-30 | 5.240 | 5.400 | 5.230 | 5.250 | 5.250 | 154,603,652 |
| 2025-05-29 | 5.150 | 5.310 | 5.150 | 5.270 | 5.270 | 129,628,316 |
| 2025-05-28 | 5.300 | 5.320 | 5.160 | 5.180 | 5.180 | 132,420,959 |
| 2025-05-27 | 5.310 | 5.420 | 5.230 | 5.320 | 5.320 | 137,366,233 |
| 2025-05-26 | 5.300 | 5.490 | 5.270 | 5.370 | 5.370 | 187,122,800 |
| 2025-05-23 | 5.450 | 5.450 | 5.300 | 5.320 | 5.320 | 266,235,542 |
| 2025-05-22 | 5.300 | 5.640 | 5.240 | 5.570 | 5.570 | 411,943,799 |
| 2025-05-21 | 5.350 | 5.400 | 5.250 | 5.350 | 5.350 | 204,525,223 |
| 2025-05-20 | 5.070 | 5.520 | 5.030 | 5.420 | 5.420 | 333,405,897 |
| 2025-05-19 | 5.090 | 5.110 | 4.980 | 5.100 | 5.100 | 77,221,200 |
| 2025-05-16 | 5.060 | 5.130 | 5.020 | 5.080 | 5.080 | 72,160,412 |
| 2025-05-15 | 5.210 | 5.220 | 5.070 | 5.080 | 5.080 | 109,334,205 |
| 2025-05-14 | 5.170 | 5.300 | 5.140 | 5.240 | 5.240 | 129,846,438 |
| 2025-05-13 | 5.300 | 5.360 | 5.170 | 5.190 | 5.190 | 137,480,836 |
| 2025-05-12 | 5.240 | 5.270 | 5.180 | 5.240 | 5.240 | 99,616,391 |
| 2025-05-09 | 5.290 | 5.310 | 5.170 | 5.180 | 5.180 | 100,465,901 |
| 2025-05-08 | 5.220 | 5.380 | 5.210 | 5.310 | 5.310 | 145,235,162 |
| 2025-05-07 | 5.300 | 5.380 | 5.190 | 5.240 | 5.240 | 151,307,722 |
| 2025-05-06 | 5.090 | 5.310 | 5.070 | 5.280 | 5.280 | 175,303,034 |
| 2025-04-30 | 5.010 | 5.100 | 4.980 | 5.040 | 5.040 | 107,922,802 |
| 2025-04-29 | 4.750 | 5.030 | 4.710 | 5.000 | 5.000 | 122,898,211 |
| 2025-04-28 | 4.990 | 5.070 | 4.890 | 4.890 | 4.890 | 113,850,716 |
| 2025-04-25 | 5.000 | 5.060 | 4.990 | 4.990 | 4.990 | 74,164,569 |
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.