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
2026-01-20	10.230	11.140	10.180	10.910	10.910	64,059,044
2026-01-19	9.690	10.380	9.650	10.260	10.260	39,793,505
2026-01-16	10.070	10.090	9.690	9.730	9.730	28,290,336
2026-01-15	9.710	10.260	9.630	10.100	10.100	54,082,079
2026-01-14	9.260	9.770	9.200	9.700	9.700	52,043,169
2026-01-13	9.390	9.490	9.260	9.270	9.270	23,807,801
2026-01-12	9.360	9.590	9.260	9.400	9.400	25,361,456
2026-01-09	9.500	9.510	9.320	9.450	9.450	27,840,850
2026-01-08	9.550	9.630	9.380	9.510	9.510	32,571,017
2026-01-07	9.550	9.880	9.400	9.560	9.560	64,281,530
2026-01-06	8.750	9.590	8.750	9.590	9.590	79,336,041
2026-01-05	8.760	8.780	8.600	8.720	8.720	22,487,880
2025-12-31	8.440	8.830	8.440	8.740	8.740	32,834,428
2025-12-30	8.380	8.470	8.360	8.430	8.430	10,091,500
2025-12-29	8.440	8.460	8.350	8.410	8.410	9,725,364
2025-12-26	8.390	8.450	8.350	8.440	8.440	13,911,002
2025-12-25	8.350	8.420	8.350	8.380	8.380	8,333,022
2025-12-24	8.330	8.380	8.290	8.380	8.380	8,854,160
2025-12-23	8.320	8.380	8.300	8.330	8.330	9,324,430
2025-12-22	8.370	8.400	8.320	8.320	8.320	10,757,163
2025-12-19	8.370	8.410	8.300	8.360	8.360	11,657,263
2025-12-18	8.250	8.440	8.240	8.350	8.350	18,013,894
2025-12-17	8.220	8.310	8.200	8.260	8.260	10,287,580
2025-12-16	8.250	8.270	8.200	8.240	8.240	10,573,107
2025-12-15	8.210	8.310	8.210	8.250	8.250	11,473,829
2025-12-12	8.270	8.300	8.210	8.230	8.230	18,266,050
2025-12-11	8.270	8.310	8.210	8.240	8.240	15,472,420
2025-12-10	8.170	8.290	8.110	8.250	8.250	19,369,143
2025-12-09	8.260	8.280	8.150	8.170	8.170	14,205,976
2025-12-08	8.300	8.340	8.240	8.270	8.270	12,051,083
2025-12-05	8.240	8.320	8.220	8.310	8.310	13,273,519
2025-12-04	8.310	8.330	8.230	8.240	8.240	12,873,095
2025-12-03	8.310	8.380	8.290	8.320	8.320	14,928,372
2025-12-02	8.300	8.320	8.260	8.300	8.300	11,639,925
2025-12-01	8.270	8.320	8.200	8.290	8.290	26,716,400
2025-11-28	8.340	8.350	8.280	8.320	8.320	10,758,949
2025-11-27	8.350	8.370	8.300	8.320	8.320	11,848,430
2025-11-26	8.340	8.400	8.300	8.330	8.330	12,574,028
2025-11-25	8.350	8.370	8.300	8.310	8.310	14,669,657
2025-11-24	8.400	8.420	8.260	8.310	8.310	19,869,382
2025-11-21	8.570	8.570	8.330	8.370	8.370	25,015,100
2025-11-20	8.690	8.730	8.580	8.580	8.580	13,778,995
2025-11-19	8.650	8.710	8.530	8.650	8.650	19,449,844
2025-11-18	8.860	8.870	8.590	8.640	8.640	18,742,001
2025-11-17	9.000	9.040	8.850	8.860	8.860	20,299,701
2025-11-14	9.060	9.230	9.020	9.020	9.020	16,611,512
2025-11-13	9.080	9.110	9.030	9.110	9.110	14,917,400
2025-11-12	9.080	9.130	9.020	9.090	9.090	15,251,000
2025-11-11	9.070	9.130	9.000	9.080	9.080	16,831,200
2025-11-10	9.140	9.200	9.000	9.060	9.060	37,570,037
2025-11-07	8.770	9.280	8.720	9.130	9.130	60,478,038
2025-11-06	8.580	8.780	8.570	8.750	8.750	24,911,730
2025-11-05	8.500	8.620	8.450	8.580	8.580	15,365,000
2025-11-04	8.570	8.650	8.490	8.520	8.520	19,051,326
2025-11-03	8.550	8.620	8.540	8.570	8.570	15,323,364
2025-10-31	8.520	8.590	8.480	8.530	8.530	16,555,483
2025-10-30	8.530	8.600	8.500	8.550	8.550	17,773,586
2025-10-29	8.500	8.560	8.430	8.530	8.530	13,475,092
2025-10-28	8.530	8.540	8.480	8.480	8.480	11,777,400
2025-10-27	8.520	8.550	8.470	8.510	8.510	10,963,627

← NewerPage 4 of 5 · 244 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.