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
2026-07-21	6.690	6.830	6.670	6.700	6.700	22,570,662
2026-07-20	6.610	6.780	6.590	6.720	6.720	25,613,595
2026-07-17	6.600	6.730	6.540	6.540	6.540	23,436,210
2026-07-16	6.640	6.680	6.510	6.600	6.600	16,320,320
2026-07-15	6.440	6.640	6.440	6.620	6.620	19,525,353
2026-07-14	6.370	6.520	6.330	6.460	6.460	16,860,367
2026-07-13	6.450	6.510	6.380	6.400	6.400	24,046,132
2026-07-10	6.480	6.660	6.410	6.560	6.560	17,244,677
2026-07-09	6.550	6.590	6.440	6.480	6.480	15,471,000
2026-07-08	6.500	6.670	6.480	6.580	6.580	13,679,009
2026-07-07	6.840	6.890	6.520	6.550	6.550	23,505,910
2026-07-06	6.710	6.930	6.690	6.860	6.860	20,107,054
2026-07-03	6.740	6.790	6.660	6.700	6.700	16,739,401
2026-07-02	6.550	6.800	6.530	6.730	6.730	24,316,073
2026-07-01	6.460	6.650	6.390	6.570	6.570	29,474,884
2026-06-30	6.650	6.700	6.450	6.520	6.520	22,993,361
2026-06-29	6.630	6.730	6.570	6.700	6.700	16,254,000
2026-06-26	6.800	6.820	6.620	6.630	6.630	17,805,486
2026-06-25	6.790	6.930	6.700	6.820	6.820	16,302,301
2026-06-24	6.900	6.960	6.810	6.830	6.830	17,177,427
2026-06-23	6.890	7.030	6.760	6.790	6.790	14,322,091
2026-06-22	6.730	6.960	6.600	6.940	6.940	25,535,916
2026-06-18	6.940	6.940	6.750	6.780	6.780	14,847,725
2026-06-17	7.000	7.040	6.920	6.950	6.950	13,625,439
2026-06-16	7.130	7.140	6.980	7.040	7.040	22,403,470
2026-06-15	7.020	7.160	7.020	7.150	7.150	22,162,514
2026-06-12	6.950	7.110	6.800	6.970	6.970	29,316,434
2026-06-11	7.000	7.030	6.730	6.940	6.940	22,494,579
2026-06-10	6.960	7.060	6.930	6.970	6.970	15,600,212
2026-06-09	7.050	7.050	6.950	7.000	7.000	12,029,557
2026-06-08	7.160	7.260	6.970	7.020	7.020	17,502,217
2026-06-05	7.120	7.300	7.050	7.230	7.230	16,051,408
2026-06-04	7.190	7.200	7.050	7.120	7.120	13,808,569
2026-06-03	7.300	7.320	7.090	7.180	7.180	18,067,162
2026-06-02	7.480	7.550	7.310	7.310	7.310	17,113,300
2026-06-01	7.300	7.490	7.280	7.480	7.480	26,950,402
2026-05-29	7.300	7.390	7.270	7.300	7.300	15,078,155
2026-05-28	7.320	7.400	7.240	7.290	7.290	13,637,723
2026-05-27	7.460	7.500	7.260	7.310	7.310	15,582,829
2026-05-26	7.590	7.590	7.370	7.460	7.460	15,776,217
2026-05-25	7.630	7.650	7.520	7.540	7.540	14,409,210
2026-05-22	7.690	7.820	7.610	7.820	7.570	18,083,593
2026-05-21	8.010	8.040	7.600	7.620	7.376	28,408,148
2026-05-20	7.850	8.030	7.850	7.990	7.735	16,496,552
2026-05-19	7.830	7.910	7.740	7.900	7.647	14,202,999
2026-05-18	8.000	8.020	7.760	7.820	7.570	27,413,923
2026-05-15	8.050	8.160	7.990	8.030	8.030	20,677,430
2026-05-14	8.140	8.220	8.030	8.030	8.030	25,042,800
2026-05-13	8.040	8.170	8.030	8.110	8.110	19,401,295
2026-05-12	8.090	8.180	8.020	8.040	8.040	22,717,560
2026-05-11	8.090	8.110	8.010	8.060	8.060	17,924,100
2026-05-08	8.090	8.130	8.030	8.060	8.060	13,720,897
2026-05-07	8.200	8.210	8.020	8.060	8.060	22,282,602
2026-05-06	8.220	8.230	8.090	8.200	8.200	25,846,130
2026-04-30	8.400	8.410	8.160	8.170	8.170	21,589,156
2026-04-29	8.260	8.400	8.230	8.360	8.360	17,525,963
2026-04-28	8.350	8.350	8.140	8.270	8.270	35,455,281
2026-04-27	8.410	8.430	8.180	8.290	8.290	38,726,147
2026-04-24	8.960	9.030	8.840	8.860	8.860	16,107,737
2026-04-23	8.950	9.030	8.820	8.980	8.980	13,399,197

← NewerPage 2 of 21 · 1,212 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.