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
2026-04-22	8.900	9.020	8.890	8.980	8.980	11,274,905
2026-04-21	8.890	9.010	8.790	8.920	8.920	15,603,201
2026-04-20	9.060	9.130	8.910	8.910	8.910	18,266,705
2026-04-17	9.160	9.190	8.990	9.040	9.040	13,285,923
2026-04-16	9.050	9.170	9.010	9.160	9.160	12,492,800
2026-04-15	9.010	9.070	8.930	9.000	9.000	12,053,850
2026-04-14	9.010	9.080	8.830	8.960	8.960	15,097,150
2026-04-13	9.150	9.170	8.980	9.000	9.000	18,195,616
2026-04-10	9.280	9.330	9.050	9.100	9.100	25,869,400
2026-04-09	9.380	9.510	9.260	9.280	9.280	16,004,800
2026-04-08	9.310	9.460	9.250	9.450	9.450	20,677,880
2026-04-07	9.030	9.330	8.970	9.290	9.290	18,631,100
2026-04-03	9.170	9.210	8.910	8.970	8.970	15,217,500
2026-04-02	9.260	9.260	9.130	9.190	9.190	10,929,200
2026-04-01	9.220	9.350	9.190	9.260	9.260	14,482,400
2026-03-31	9.270	9.310	9.110	9.130	9.130	13,924,601
2026-03-30	9.160	9.350	9.060	9.260	9.260	22,107,530
2026-03-27	8.970	9.320	8.930	9.260	9.260	21,916,200
2026-03-26	8.990	9.260	8.990	9.030	9.030	18,482,388
2026-03-25	8.950	9.150	8.920	9.030	9.030	17,876,864
2026-03-24	8.800	8.960	8.690	8.900	8.900	25,698,032
2026-03-23	9.000	9.080	8.570	8.640	8.640	36,167,330
2026-03-20	9.310	9.470	9.070	9.120	9.120	27,336,139
2026-03-19	9.890	9.890	9.240	9.310	9.310	28,831,700
2026-03-18	9.880	9.950	9.750	9.890	9.890	16,847,098
2026-03-17	10.110	10.280	9.900	9.900	9.900	16,720,949
2026-03-16	10.380	10.490	9.930	10.150	10.150	28,125,000
2026-03-13	10.500	10.610	10.210	10.280	10.280	41,814,992
2026-03-12	10.790	10.860	10.490	10.540	10.540	27,939,550
2026-03-11	10.560	10.770	10.430	10.690	10.690	23,542,267
2026-03-10	10.500	10.880	10.500	10.620	10.620	26,121,132
2026-03-09	11.320	11.320	10.390	10.580	10.580	50,847,635
2026-03-06	10.730	11.270	10.650	11.200	11.200	32,081,861
2026-03-05	10.850	10.930	10.650	10.770	10.770	23,026,784
2026-03-04	10.760	11.000	10.660	10.720	10.720	33,148,999
2026-03-03	11.570	11.680	10.790	10.920	10.920	49,547,030
2026-03-02	11.790	11.880	11.240	11.560	11.560	31,646,226
2026-02-27	11.450	11.710	11.410	11.560	11.560	17,237,650
2026-02-26	11.790	11.880	11.470	11.510	11.510	18,123,400
2026-02-25	11.860	12.250	11.750	11.830	11.830	23,988,101
2026-02-24	11.580	12.040	11.400	11.960	11.960	22,096,566
2026-02-13	11.700	11.820	11.520	11.550	11.550	14,741,095
2026-02-12	11.610	11.860	11.460	11.790	11.790	20,326,567
2026-02-11	11.620	11.770	11.380	11.690	11.690	18,694,490
2026-02-10	11.260	11.770	11.150	11.570	11.570	22,976,800
2026-02-09	11.340	11.560	11.160	11.290	11.290	28,266,901
2026-02-06	10.810	11.610	10.770	11.280	11.280	35,593,000
2026-02-05	11.330	11.400	10.840	11.000	11.000	29,481,159
2026-02-04	11.270	11.530	11.110	11.330	11.330	39,131,233
2026-02-03	10.950	11.250	10.870	11.130	11.130	35,714,461
2026-02-02	11.490	11.710	10.860	10.920	10.920	61,525,699
2026-01-30	11.920	12.010	10.960	11.820	11.820	81,102,240
2026-01-29	11.480	12.160	11.480	12.160	12.160	69,583,255
2026-01-28	10.830	11.180	10.780	11.050	11.050	32,383,582
2026-01-27	10.900	10.950	10.660	10.860	10.860	26,549,623
2026-01-26	11.000	11.140	10.880	10.990	10.990	28,157,928
2026-01-23	10.860	11.230	10.800	11.130	11.130	38,436,486
2026-01-22	10.770	10.900	10.600	10.760	10.760	25,720,687
2026-01-21	10.860	10.950	10.670	10.780	10.780	34,711,972
2026-01-20	10.230	11.140	10.180	10.910	10.910	64,059,044

← NewerPage 3 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.