Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.210	6.210	6.100	6.130	6.130	10,497,793
2026-10-21	6.250	6.260	6.180	6.190	6.190	5,228,000
2026-10-20	6.270	6.290	6.180	6.220	6.220	8,228,900
2026-10-19	6.160	6.310	6.140	6.280	6.280	12,769,471
2026-10-16	6.170	6.250	6.120	6.160	6.160	10,793,601
2026-10-15	6.250	6.260	6.120	6.130	6.130	13,867,983
2026-10-14	6.270	6.350	6.260	6.300	6.300	8,742,965
2026-10-13	6.300	6.330	6.230	6.280	6.280	9,615,451
2026-10-12	6.300	6.360	6.270	6.340	6.340	12,717,000
2026-10-09	6.280	6.330	6.250	6.300	6.300	13,524,717
2026-10-08	6.210	6.270	6.190	6.270	6.270	11,751,494
2026-09-30	6.150	6.230	6.140	6.200	6.200	7,990,682
2026-09-29	6.140	6.180	6.120	6.130	6.130	6,142,788
2026-09-28	6.210	6.220	6.080	6.150	6.150	9,889,410
2026-09-24	6.310	6.320	6.240	6.270	6.190	10,740,894
2026-09-23	6.360	6.390	6.310	6.320	6.239	8,460,600
2026-09-22	6.380	6.400	6.340	6.360	6.279	9,864,237
2026-09-21	6.360	6.400	6.320	6.380	6.299	11,303,422
2026-09-18	6.350	6.370	6.300	6.340	6.340	10,874,641
2026-09-17	6.430	6.470	6.320	6.320	6.320	18,227,158
2026-09-16	6.550	6.550	6.420	6.450	6.450	22,013,483
2026-09-15	6.620	6.670	6.540	6.550	6.550	7,556,509
2026-09-14	6.550	6.650	6.500	6.640	6.640	13,867,700
2026-09-11	6.730	6.790	6.560	6.580	6.580	18,984,899
2026-09-10	6.840	6.840	6.740	6.760	6.760	12,185,748
2026-09-09	6.870	6.890	6.790	6.840	6.840	9,876,120
2026-09-08	6.680	6.910	6.680	6.880	6.880	19,555,607
2026-09-07	6.730	6.750	6.680	6.690	6.690	11,956,887
2026-09-04	6.760	6.810	6.700	6.720	6.720	12,365,001
2026-09-03	6.750	6.830	6.710	6.730	6.730	10,313,098
2026-09-02	6.910	6.910	6.690	6.750	6.750	17,214,901
2026-09-01	6.820	6.970	6.800	6.900	6.900	19,514,035
2026-08-31	6.820	6.890	6.690	6.830	6.830	19,703,300
2026-08-28	6.640	6.900	6.610	6.850	6.850	22,702,467
2026-08-27	6.620	6.680	6.550	6.640	6.640	13,287,700
2026-08-26	6.570	6.690	6.550	6.610	6.610	15,484,567
2026-08-25	6.510	6.660	6.490	6.570	6.570	18,723,037
2026-08-24	6.720	6.730	6.420	6.540	6.540	30,664,139
2026-08-21	6.810	6.850	6.720	6.740	6.740	15,186,287
2026-08-20	6.780	6.910	6.770	6.830	6.830	13,659,727
2026-08-19	6.830	6.880	6.740	6.790	6.790	12,377,435
2026-08-18	6.850	6.900	6.800	6.850	6.850	12,447,150
2026-08-17	6.800	6.870	6.660	6.860	6.860	17,561,889
2026-08-14	6.760	6.820	6.740	6.760	6.760	10,022,376
2026-08-13	6.890	6.900	6.770	6.780	6.780	14,819,410
2026-08-12	6.850	6.950	6.830	6.880	6.880	11,698,400
2026-08-11	6.950	7.020	6.840	6.840	6.840	14,237,398
2026-08-10	6.850	7.050	6.820	6.930	6.930	18,413,769
2026-08-07	6.860	6.900	6.740	6.850	6.850	17,647,970
2026-08-06	6.900	6.920	6.760	6.890	6.890	17,350,570
2026-08-05	6.950	6.980	6.880	6.910	6.910	12,743,575
2026-08-04	7.080	7.090	6.930	6.950	6.950	16,758,500
2026-08-03	7.000	7.100	6.950	7.080	7.080	16,349,710
2026-07-31	7.070	7.110	6.930	7.010	7.010	21,495,581
2026-07-30	6.970	7.110	6.960	7.070	7.070	15,752,760
2026-07-29	6.820	7.020	6.790	7.000	7.000	19,714,100
2026-07-28	6.740	6.820	6.660	6.820	6.820	12,074,200
2026-07-27	6.640	6.810	6.620	6.790	6.790	11,394,819
2026-07-24	6.880	6.920	6.640	6.660	6.660	17,437,048
2026-07-23	6.610	6.900	6.610	6.900	6.900	16,880,810

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.5000 CNY
2022-09-29	0.2500 CNY
2022-05-17	0.3000 CNY
2021-09-24	0.2500 CNY
2021-05-21	0.2000 CNY
2020-12-03	0.2000 CNY
2020-06-05	0.1650 CNY
2019-10-16	0.1650 CNY
2019-05-09	0.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.