Zhejiang Jinke Peroxides Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 3.590 | 3.610 | 3.560 | 3.580 | 3.580 | 58,221,008 |
| 2026-09-17 | 3.520 | 3.600 | 3.520 | 3.580 | 3.580 | 57,659,785 |
| 2026-09-16 | 3.500 | 3.570 | 3.460 | 3.560 | 3.560 | 55,510,258 |
| 2026-09-15 | 3.590 | 3.600 | 3.510 | 3.520 | 3.520 | 49,610,656 |
| 2026-09-14 | 3.610 | 3.620 | 3.550 | 3.580 | 3.580 | 56,715,359 |
| 2026-09-11 | 3.660 | 3.660 | 3.570 | 3.620 | 3.620 | 67,417,258 |
| 2026-09-10 | 3.680 | 3.710 | 3.610 | 3.690 | 3.690 | 64,944,102 |
| 2026-09-09 | 3.790 | 3.800 | 3.670 | 3.690 | 3.690 | 96,600,898 |
| 2026-09-08 | 3.810 | 3.870 | 3.740 | 3.820 | 3.820 | 99,978,562 |
| 2026-09-07 | 3.750 | 3.870 | 3.740 | 3.790 | 3.790 | 115,835,055 |
| 2026-09-04 | 3.700 | 3.870 | 3.690 | 3.760 | 3.760 | 132,677,344 |
| 2026-09-03 | 3.750 | 3.830 | 3.650 | 3.660 | 3.660 | 104,409,156 |
| 2026-09-02 | 3.860 | 3.890 | 3.750 | 3.760 | 3.760 | 130,601,562 |
| 2026-09-01 | 3.670 | 3.930 | 3.660 | 3.880 | 3.880 | 242,875,312 |
| 2026-08-31 | 3.560 | 3.710 | 3.550 | 3.690 | 3.690 | 118,164,938 |
| 2026-08-28 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 74,377,680 |
| 2026-08-27 | 3.590 | 3.610 | 3.530 | 3.580 | 3.580 | 68,212,844 |
| 2026-08-26 | 3.520 | 3.580 | 3.500 | 3.540 | 3.540 | 59,809,301 |
| 2026-08-25 | 3.430 | 3.540 | 3.420 | 3.530 | 3.530 | 75,566,844 |
| 2026-08-24 | 3.470 | 3.480 | 3.390 | 3.440 | 3.440 | 63,359,680 |
| 2026-08-21 | 3.470 | 3.480 | 3.410 | 3.450 | 3.450 | 57,715,602 |
| 2026-08-20 | 3.440 | 3.540 | 3.420 | 3.500 | 3.500 | 94,103,188 |
| 2026-08-19 | 3.550 | 3.560 | 3.400 | 3.420 | 3.420 | 92,957,906 |
| 2026-08-18 | 3.640 | 3.640 | 3.520 | 3.560 | 3.560 | 81,569,078 |
| 2026-08-17 | 3.680 | 3.690 | 3.580 | 3.650 | 3.650 | 76,634,133 |
| 2026-08-14 | 3.700 | 3.760 | 3.610 | 3.680 | 3.680 | 91,896,695 |
| 2026-08-13 | 3.780 | 3.860 | 3.720 | 3.730 | 3.730 | 107,903,828 |
| 2026-08-12 | 3.800 | 3.850 | 3.770 | 3.790 | 3.790 | 74,640,547 |
| 2026-08-11 | 3.820 | 3.860 | 3.760 | 3.800 | 3.800 | 71,885,953 |
| 2026-08-10 | 3.770 | 3.830 | 3.700 | 3.820 | 3.820 | 78,629,898 |
| 2026-08-07 | 3.810 | 3.810 | 3.670 | 3.780 | 3.780 | 129,789,258 |
| 2026-08-06 | 3.870 | 3.940 | 3.790 | 3.820 | 3.820 | 148,172,875 |
| 2026-08-05 | 3.930 | 3.970 | 3.880 | 3.910 | 3.910 | 149,089,469 |
| 2026-08-04 | 3.840 | 3.970 | 3.820 | 3.940 | 3.940 | 147,797,375 |
| 2026-08-03 | 3.830 | 3.900 | 3.780 | 3.840 | 3.840 | 114,614,117 |
| 2026-07-31 | 3.640 | 3.940 | 3.640 | 3.840 | 3.840 | 194,057,984 |
| 2026-07-30 | 3.640 | 3.770 | 3.630 | 3.670 | 3.670 | 121,570,719 |
| 2026-07-29 | 3.660 | 3.710 | 3.630 | 3.680 | 3.680 | 145,286,016 |
| 2026-07-28 | 3.510 | 3.710 | 3.500 | 3.640 | 3.640 | 168,610,750 |
| 2026-07-27 | 3.390 | 3.550 | 3.370 | 3.540 | 3.540 | 113,164,867 |
| 2026-07-24 | 3.500 | 3.520 | 3.400 | 3.400 | 3.400 | 71,864,742 |
| 2026-07-23 | 3.470 | 3.540 | 3.400 | 3.530 | 3.530 | 82,096,516 |
| 2026-07-22 | 3.480 | 3.510 | 3.440 | 3.480 | 3.480 | 87,195,438 |
| 2026-07-21 | 3.440 | 3.550 | 3.420 | 3.520 | 3.520 | 119,622,703 |
Page 1 of 21 · 1,212 trading daysOlder →
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.