Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.920 | 6.140 | 5.890 | 6.080 | 6.080 | 310,176,546 |
| 2025-01-20 | 5.750 | 5.950 | 5.660 | 5.890 | 5.890 | 243,951,118 |
| 2025-01-17 | 6.000 | 6.020 | 5.820 | 5.840 | 5.840 | 234,724,403 |
| 2025-01-16 | 6.140 | 6.180 | 6.010 | 6.080 | 6.080 | 340,357,645 |
| 2025-01-15 | 5.930 | 6.280 | 5.860 | 6.040 | 6.040 | 443,322,676 |
| 2025-01-14 | 5.530 | 5.920 | 5.450 | 5.920 | 5.920 | 363,229,705 |
| 2025-01-13 | 5.430 | 5.550 | 5.250 | 5.440 | 5.440 | 196,647,568 |
| 2025-01-10 | 5.580 | 5.950 | 5.490 | 5.510 | 5.510 | 355,765,539 |
| 2025-01-09 | 5.370 | 5.790 | 5.350 | 5.650 | 5.650 | 382,521,811 |
| 2025-01-08 | 5.320 | 5.450 | 5.150 | 5.380 | 5.380 | 239,841,105 |
| 2025-01-07 | 5.140 | 5.350 | 5.140 | 5.340 | 5.340 | 200,435,547 |
| 2025-01-06 | 5.200 | 5.260 | 5.070 | 5.140 | 5.140 | 151,476,461 |
| 2025-01-03 | 5.640 | 5.700 | 5.210 | 5.230 | 5.230 | 229,114,627 |
| 2025-01-02 | 5.750 | 5.820 | 5.520 | 5.610 | 5.610 | 200,025,571 |
| 2024-12-31 | 6.150 | 6.170 | 5.740 | 5.740 | 5.740 | 226,283,964 |
| 2024-12-30 | 6.060 | 6.220 | 5.920 | 6.120 | 6.120 | 179,954,093 |
| 2024-12-27 | 6.200 | 6.360 | 6.100 | 6.110 | 6.110 | 240,599,245 |
| 2024-12-26 | 6.260 | 6.410 | 6.240 | 6.250 | 6.250 | 203,035,352 |
| 2024-12-25 | 6.580 | 6.720 | 6.230 | 6.310 | 6.310 | 242,517,718 |
| 2024-12-24 | 6.520 | 6.680 | 6.370 | 6.610 | 6.610 | 251,897,674 |
| 2024-12-23 | 7.300 | 7.300 | 6.500 | 6.530 | 6.530 | 456,350,119 |
| 2024-12-20 | 7.310 | 7.610 | 7.260 | 7.340 | 7.340 | 380,399,818 |
| 2024-12-19 | 7.100 | 7.490 | 6.880 | 7.390 | 7.390 | 443,286,676 |
| 2024-12-18 | 6.820 | 7.390 | 6.650 | 7.250 | 7.250 | 424,007,029 |
| 2024-12-17 | 7.320 | 7.420 | 6.760 | 6.910 | 6.910 | 399,285,884 |
| 2024-12-16 | 7.600 | 7.680 | 7.070 | 7.150 | 7.150 | 469,115,530 |
| 2024-12-13 | 7.450 | 8.000 | 7.280 | 7.650 | 7.650 | 654,304,526 |
| 2024-12-12 | 7.750 | 8.170 | 7.610 | 7.640 | 7.640 | 624,354,483 |
| 2024-12-11 | 7.610 | 7.840 | 7.400 | 7.620 | 7.620 | 548,926,577 |
| 2024-12-10 | 7.530 | 8.080 | 7.330 | 7.780 | 7.780 | 794,845,996 |
| 2024-12-09 | 7.470 | 7.570 | 7.090 | 7.250 | 7.250 | 450,213,229 |
| 2024-12-06 | 7.280 | 7.870 | 7.250 | 7.400 | 7.400 | 707,440,606 |
| 2024-12-05 | 6.880 | 7.500 | 6.880 | 7.280 | 7.280 | 609,940,053 |
| 2024-12-04 | 7.110 | 7.240 | 6.840 | 6.920 | 6.920 | 519,252,212 |
| 2024-12-03 | 7.400 | 7.570 | 7.120 | 7.240 | 7.240 | 595,405,219 |
| 2024-12-02 | 6.990 | 7.860 | 6.910 | 7.560 | 7.560 | 811,862,812 |
| 2024-11-29 | 6.970 | 7.500 | 6.600 | 7.130 | 7.130 | 903,471,840 |
| 2024-11-28 | 7.870 | 8.110 | 7.080 | 7.130 | 7.130 | 1,186,409,403 |
| 2024-11-27 | 6.150 | 7.680 | 6.140 | 7.680 | 7.680 | 1,043,724,245 |
| 2024-11-26 | 6.260 | 7.330 | 6.160 | 6.400 | 6.400 | 783,162,662 |
| 2024-11-25 | 6.530 | 6.670 | 6.050 | 6.460 | 6.460 | 753,827,778 |
| 2024-11-22 | 6.160 | 7.050 | 6.110 | 6.220 | 6.220 | 1,007,497,320 |
| 2024-11-21 | 5.700 | 6.910 | 5.600 | 6.510 | 6.510 | 1,139,457,136 |
| 2024-11-20 | 4.970 | 5.970 | 4.970 | 5.760 | 5.760 | 583,712,733 |
| 2024-11-19 | 4.820 | 5.010 | 4.760 | 5.000 | 5.000 | 178,075,566 |
| 2024-11-18 | 5.530 | 5.560 | 4.810 | 4.880 | 4.880 | 374,268,867 |
| 2024-11-15 | 5.400 | 5.840 | 5.400 | 5.570 | 5.570 | 413,665,062 |
| 2024-11-14 | 5.740 | 6.040 | 5.430 | 5.460 | 5.460 | 381,087,401 |
| 2024-11-13 | 5.480 | 5.800 | 5.450 | 5.680 | 5.680 | 317,182,398 |
| 2024-11-12 | 5.820 | 5.820 | 5.450 | 5.540 | 5.540 | 412,251,617 |
| 2024-11-11 | 5.300 | 6.190 | 5.270 | 5.870 | 5.870 | 566,601,302 |
| 2024-11-08 | 5.470 | 5.610 | 5.320 | 5.340 | 5.340 | 318,693,088 |
| 2024-11-07 | 5.260 | 5.450 | 5.210 | 5.380 | 5.380 | 336,738,754 |
| 2024-11-06 | 5.170 | 5.500 | 5.080 | 5.340 | 5.340 | 478,771,244 |
| 2024-11-05 | 4.980 | 5.190 | 4.960 | 5.170 | 5.170 | 288,812,203 |
| 2024-11-04 | 4.800 | 5.090 | 4.770 | 5.000 | 5.000 | 151,264,391 |
| 2024-11-01 | 5.190 | 5.210 | 4.840 | 4.850 | 4.850 | 266,907,163 |
| 2024-10-31 | 4.900 | 5.250 | 4.870 | 5.180 | 5.180 | 331,687,395 |
| 2024-10-30 | 4.920 | 5.030 | 4.860 | 4.920 | 4.920 | 153,934,748 |
| 2024-10-29 | 5.200 | 5.240 | 4.970 | 4.980 | 4.980 | 246,284,321 |
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.