Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.640 | 3.700 | 3.610 | 3.620 | 3.620 | 84,225,425 |
| 2026-10-20 | 3.550 | 3.640 | 3.530 | 3.630 | 3.630 | 81,550,625 |
| 2026-10-19 | 3.530 | 3.610 | 3.490 | 3.560 | 3.560 | 72,281,277 |
| 2026-10-16 | 3.710 | 3.740 | 3.530 | 3.570 | 3.570 | 110,763,940 |
| 2026-10-15 | 3.720 | 3.800 | 3.670 | 3.680 | 3.680 | 126,773,516 |
| 2026-10-14 | 3.690 | 3.820 | 3.660 | 3.760 | 3.760 | 148,541,578 |
| 2026-10-13 | 3.640 | 3.770 | 3.600 | 3.720 | 3.720 | 120,739,031 |
| 2026-10-12 | 3.620 | 3.700 | 3.590 | 3.670 | 3.670 | 122,307,031 |
| 2026-10-09 | 3.410 | 3.620 | 3.380 | 3.610 | 3.610 | 124,178,531 |
| 2026-10-08 | 3.490 | 3.510 | 3.390 | 3.410 | 3.410 | 54,751,879 |
| 2026-09-30 | 3.520 | 3.540 | 3.460 | 3.490 | 3.490 | 45,521,047 |
| 2026-09-29 | 3.430 | 3.530 | 3.400 | 3.530 | 3.530 | 69,000,367 |
| 2026-09-28 | 3.480 | 3.500 | 3.410 | 3.440 | 3.440 | 60,591,836 |
| 2026-09-24 | 3.540 | 3.570 | 3.470 | 3.490 | 3.490 | 59,147,727 |
| 2026-09-23 | 3.650 | 3.670 | 3.550 | 3.550 | 3.550 | 82,421,633 |
| 2026-09-22 | 3.640 | 3.730 | 3.630 | 3.670 | 3.670 | 99,526,633 |
| 2026-09-21 | 3.580 | 3.640 | 3.550 | 3.630 | 3.630 | 67,927,523 |
Page 1 of 1 · 17 trading days
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.