Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.100 | 5.120 | 4.960 | 4.980 | 4.980 | 95,035,725 |
| 2025-04-23 | 5.120 | 5.160 | 5.060 | 5.100 | 5.100 | 115,790,839 |
| 2025-04-22 | 5.130 | 5.260 | 5.070 | 5.080 | 5.080 | 119,063,832 |
| 2025-04-21 | 4.990 | 5.130 | 4.950 | 5.130 | 5.130 | 135,371,665 |
| 2025-04-18 | 4.960 | 5.020 | 4.930 | 4.990 | 4.990 | 78,305,913 |
| 2025-04-17 | 4.960 | 5.060 | 4.950 | 4.980 | 4.980 | 91,505,026 |
| 2025-04-16 | 5.100 | 5.160 | 4.960 | 5.030 | 5.030 | 151,266,902 |
| 2025-04-15 | 5.060 | 5.240 | 5.030 | 5.180 | 5.180 | 244,004,116 |
| 2025-04-14 | 5.060 | 5.140 | 5.020 | 5.060 | 5.060 | 127,175,224 |
| 2025-04-11 | 4.910 | 5.050 | 4.870 | 4.980 | 4.980 | 125,064,146 |
| 2025-04-10 | 4.930 | 5.170 | 4.930 | 4.970 | 4.970 | 219,387,043 |
| 2025-04-09 | 4.590 | 4.860 | 4.250 | 4.830 | 4.830 | 239,856,440 |
| 2025-04-08 | 4.450 | 4.750 | 4.450 | 4.660 | 4.660 | 267,863,204 |
| 2025-04-07 | 5.010 | 5.190 | 4.410 | 4.410 | 4.410 | 283,919,268 |
| 2025-04-03 | 5.480 | 5.620 | 5.430 | 5.510 | 5.510 | 121,876,194 |
| 2025-04-02 | 5.770 | 5.840 | 5.470 | 5.570 | 5.570 | 233,109,110 |
| 2025-04-01 | 5.900 | 5.940 | 5.770 | 5.780 | 5.780 | 117,249,704 |
| 2025-03-31 | 6.170 | 6.170 | 5.770 | 5.880 | 5.880 | 182,719,859 |
| 2025-03-28 | 6.220 | 6.330 | 6.220 | 6.230 | 6.230 | 88,257,312 |
| 2025-03-27 | 6.230 | 6.360 | 6.130 | 6.250 | 6.250 | 107,488,297 |
| 2025-03-26 | 6.230 | 6.340 | 6.220 | 6.260 | 6.260 | 86,285,358 |
| 2025-03-25 | 6.360 | 6.400 | 6.220 | 6.230 | 6.230 | 104,775,030 |
| 2025-03-24 | 6.460 | 6.540 | 6.150 | 6.360 | 6.360 | 178,070,066 |
| 2025-03-21 | 6.660 | 6.730 | 6.430 | 6.460 | 6.460 | 209,792,135 |
| 2025-03-20 | 6.770 | 6.840 | 6.660 | 6.690 | 6.690 | 205,764,736 |
| 2025-03-19 | 6.920 | 7.000 | 6.760 | 6.810 | 6.810 | 332,065,096 |
| 2025-03-18 | 6.800 | 7.140 | 6.730 | 7.020 | 7.020 | 452,907,763 |
| 2025-03-17 | 6.910 | 6.960 | 6.730 | 6.830 | 6.830 | 343,810,001 |
| 2025-03-14 | 6.620 | 7.090 | 6.560 | 6.960 | 6.960 | 495,944,644 |
| 2025-03-13 | 6.790 | 6.790 | 6.520 | 6.590 | 6.590 | 238,282,202 |
| 2025-03-12 | 6.780 | 7.020 | 6.680 | 6.800 | 6.800 | 376,277,491 |
| 2025-03-11 | 6.600 | 6.810 | 6.540 | 6.730 | 6.730 | 247,326,762 |
| 2025-03-10 | 6.530 | 6.840 | 6.480 | 6.750 | 6.750 | 320,543,714 |
| 2025-03-07 | 6.660 | 6.700 | 6.420 | 6.490 | 6.490 | 308,011,822 |
| 2025-03-06 | 6.340 | 6.770 | 6.320 | 6.660 | 6.660 | 447,471,289 |
| 2025-03-05 | 6.270 | 6.370 | 6.180 | 6.280 | 6.280 | 173,182,314 |
| 2025-03-04 | 6.160 | 6.350 | 6.100 | 6.300 | 6.300 | 200,326,780 |
| 2025-03-03 | 6.540 | 6.640 | 6.220 | 6.280 | 6.280 | 306,660,712 |
| 2025-02-28 | 6.930 | 6.940 | 6.400 | 6.470 | 6.470 | 507,430,147 |
| 2025-02-27 | 6.530 | 7.450 | 6.460 | 7.060 | 7.060 | 821,550,750 |
| 2025-02-26 | 6.570 | 6.650 | 6.480 | 6.520 | 6.520 | 242,829,451 |
| 2025-02-25 | 6.440 | 6.850 | 6.370 | 6.590 | 6.590 | 339,632,407 |
| 2025-02-24 | 6.680 | 6.770 | 6.520 | 6.590 | 6.590 | 276,365,263 |
| 2025-02-21 | 6.780 | 6.840 | 6.520 | 6.720 | 6.720 | 387,974,119 |
| 2025-02-20 | 6.590 | 6.960 | 6.550 | 6.750 | 6.750 | 377,084,109 |
| 2025-02-19 | 6.390 | 6.690 | 6.380 | 6.560 | 6.560 | 280,055,155 |
| 2025-02-18 | 6.910 | 7.070 | 6.450 | 6.460 | 6.460 | 450,031,976 |
| 2025-02-17 | 6.660 | 7.270 | 6.580 | 6.970 | 6.970 | 602,661,399 |
| 2025-02-14 | 6.580 | 6.850 | 6.350 | 6.710 | 6.710 | 499,556,301 |
| 2025-02-13 | 6.490 | 6.830 | 6.340 | 6.690 | 6.690 | 541,561,916 |
| 2025-02-12 | 6.500 | 6.580 | 6.430 | 6.510 | 6.510 | 322,241,145 |
| 2025-02-11 | 6.650 | 6.760 | 6.400 | 6.500 | 6.500 | 419,849,095 |
| 2025-02-10 | 6.350 | 6.630 | 6.250 | 6.600 | 6.600 | 517,942,192 |
| 2025-02-07 | 6.210 | 6.390 | 6.120 | 6.290 | 6.290 | 475,104,714 |
| 2025-02-06 | 6.010 | 6.350 | 5.920 | 6.240 | 6.240 | 420,909,905 |
| 2025-02-05 | 5.900 | 6.170 | 5.860 | 6.050 | 6.050 | 411,179,310 |
| 2025-01-27 | 6.080 | 6.140 | 5.700 | 5.700 | 5.700 | 258,318,602 |
| 2025-01-24 | 5.810 | 6.040 | 5.690 | 6.000 | 6.000 | 323,786,012 |
| 2025-01-23 | 5.830 | 6.030 | 5.780 | 5.810 | 5.810 | 244,274,881 |
| 2025-01-22 | 5.950 | 5.960 | 5.680 | 5.730 | 5.730 | 243,277,993 |
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.