Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.020 | 5.170 | 4.940 | 5.150 | 5.150 | 242,422,088 |
| 2024-10-25 | 4.850 | 5.060 | 4.850 | 4.990 | 4.990 | 201,682,682 |
| 2024-10-24 | 4.860 | 4.910 | 4.800 | 4.840 | 4.840 | 134,082,453 |
| 2024-10-23 | 5.090 | 5.090 | 4.880 | 4.910 | 4.910 | 285,002,827 |
| 2024-10-22 | 5.080 | 5.300 | 5.060 | 5.110 | 5.110 | 338,002,465 |
| 2024-10-21 | 5.040 | 5.310 | 4.990 | 5.140 | 5.140 | 383,984,983 |
| 2024-10-18 | 4.900 | 5.140 | 4.780 | 4.990 | 4.990 | 353,142,271 |
| 2024-10-17 | 4.710 | 5.270 | 4.690 | 4.960 | 4.960 | 433,361,309 |
| 2024-10-16 | 4.490 | 4.850 | 4.450 | 4.790 | 4.790 | 277,055,298 |
| 2024-10-15 | 4.410 | 5.000 | 4.360 | 4.620 | 4.620 | 326,157,938 |
| 2024-10-14 | 4.330 | 4.480 | 4.200 | 4.460 | 4.460 | 157,865,191 |
| 2024-10-11 | 4.550 | 4.560 | 4.220 | 4.290 | 4.290 | 190,508,528 |
| 2024-10-10 | 4.650 | 4.890 | 4.490 | 4.610 | 4.610 | 204,182,995 |
| 2024-10-09 | 5.300 | 5.300 | 4.600 | 4.650 | 4.650 | 419,583,310 |
| 2024-10-08 | 5.760 | 5.760 | 5.050 | 5.660 | 5.660 | 542,168,290 |
| 2024-09-30 | 4.280 | 4.840 | 4.190 | 4.810 | 4.810 | 416,196,318 |
| 2024-09-27 | 3.830 | 4.120 | 3.800 | 4.050 | 4.050 | 269,132,291 |
| 2024-09-26 | 3.650 | 3.750 | 3.630 | 3.750 | 3.750 | 169,304,275 |
| 2024-09-25 | 3.610 | 3.750 | 3.600 | 3.640 | 3.640 | 187,885,549 |
| 2024-09-24 | 3.500 | 3.580 | 3.460 | 3.580 | 3.580 | 125,492,292 |
| 2024-09-23 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 53,894,898 |
| 2024-09-20 | 3.470 | 3.510 | 3.450 | 3.500 | 3.500 | 59,309,975 |
| 2024-09-19 | 3.410 | 3.500 | 3.390 | 3.490 | 3.490 | 71,819,455 |
| 2024-09-18 | 3.400 | 3.440 | 3.360 | 3.390 | 3.390 | 41,579,550 |
| 2024-09-13 | 3.500 | 3.520 | 3.430 | 3.430 | 3.430 | 54,247,939 |
| 2024-09-12 | 3.500 | 3.580 | 3.480 | 3.480 | 3.480 | 72,142,656 |
| 2024-09-11 | 3.460 | 3.520 | 3.440 | 3.490 | 3.490 | 57,759,384 |
| 2024-09-10 | 3.460 | 3.500 | 3.360 | 3.490 | 3.490 | 60,748,760 |
| 2024-09-09 | 3.440 | 3.500 | 3.410 | 3.450 | 3.450 | 43,448,435 |
| 2024-09-06 | 3.480 | 3.530 | 3.450 | 3.460 | 3.460 | 58,107,622 |
| 2024-09-05 | 3.420 | 3.540 | 3.420 | 3.500 | 3.500 | 79,700,002 |
| 2024-09-04 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 55,229,205 |
| 2024-09-03 | 3.460 | 3.520 | 3.440 | 3.480 | 3.480 | 66,238,464 |
| 2024-09-02 | 3.520 | 3.550 | 3.460 | 3.460 | 3.460 | 70,654,500 |
| 2024-08-30 | 3.400 | 3.590 | 3.400 | 3.540 | 3.540 | 147,871,333 |
| 2024-08-29 | 3.350 | 3.430 | 3.330 | 3.410 | 3.410 | 53,152,143 |
| 2024-08-28 | 3.350 | 3.400 | 3.220 | 3.390 | 3.390 | 72,969,156 |
| 2024-08-27 | 3.380 | 3.460 | 3.360 | 3.370 | 3.370 | 56,105,999 |
| 2024-08-26 | 3.430 | 3.440 | 3.360 | 3.410 | 3.410 | 43,934,111 |
| 2024-08-23 | 3.370 | 3.430 | 3.340 | 3.410 | 3.410 | 53,085,754 |
| 2024-08-22 | 3.450 | 3.510 | 3.360 | 3.370 | 3.370 | 79,170,502 |
| 2024-08-21 | 3.560 | 3.630 | 3.460 | 3.470 | 3.470 | 120,274,100 |
| 2024-08-20 | 3.530 | 3.650 | 3.490 | 3.600 | 3.600 | 180,122,892 |
| 2024-08-19 | 3.510 | 3.590 | 3.500 | 3.550 | 3.550 | 89,493,206 |
| 2024-08-16 | 3.590 | 3.640 | 3.510 | 3.520 | 3.520 | 109,811,262 |
| 2024-08-15 | 3.450 | 3.680 | 3.430 | 3.600 | 3.600 | 188,260,004 |
| 2024-08-14 | 3.370 | 3.500 | 3.360 | 3.460 | 3.460 | 92,752,888 |
| 2024-08-13 | 3.350 | 3.380 | 3.320 | 3.380 | 3.380 | 34,111,513 |
| 2024-08-12 | 3.390 | 3.400 | 3.330 | 3.350 | 3.350 | 46,987,618 |
| 2024-08-09 | 3.490 | 3.500 | 3.390 | 3.400 | 3.400 | 60,572,700 |
| 2024-08-08 | 3.500 | 3.510 | 3.390 | 3.460 | 3.460 | 90,314,302 |
| 2024-08-07 | 3.520 | 3.640 | 3.480 | 3.530 | 3.530 | 94,463,579 |
| 2024-08-06 | 3.500 | 3.600 | 3.490 | 3.540 | 3.540 | 114,499,863 |
| 2024-08-05 | 3.470 | 3.620 | 3.450 | 3.460 | 3.460 | 125,063,902 |
| 2024-08-02 | 3.480 | 3.580 | 3.450 | 3.470 | 3.470 | 88,757,180 |
| 2024-08-01 | 3.530 | 3.560 | 3.490 | 3.500 | 3.500 | 78,612,807 |
| 2024-07-31 | 3.420 | 3.580 | 3.410 | 3.540 | 3.540 | 117,934,917 |
| 2024-07-30 | 3.390 | 3.460 | 3.390 | 3.430 | 3.430 | 54,313,600 |
| 2024-07-29 | 3.370 | 3.480 | 3.320 | 3.420 | 3.420 | 65,581,316 |
| 2024-07-26 | 3.320 | 3.410 | 3.320 | 3.370 | 3.370 | 45,614,211 |
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.