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
2025-10-24	8.550	8.580	8.460	8.470	8.470	11,794,313
2025-10-23	8.410	8.610	8.360	8.590	8.590	19,416,977
2025-10-22	8.370	8.410	8.360	8.410	8.410	8,764,699
2025-10-21	8.310	8.420	8.290	8.380	8.380	10,229,314
2025-10-20	8.350	8.410	8.260	8.310	8.310	11,202,821
2025-10-17	8.450	8.480	8.330	8.340	8.340	11,316,974
2025-10-16	8.530	8.530	8.430	8.450	8.450	11,255,242
2025-10-15	8.500	8.550	8.470	8.520	8.520	11,199,278
2025-10-14	8.480	8.530	8.440	8.510	8.510	16,434,354
2025-10-13	8.360	8.510	8.320	8.470	8.470	18,257,501
2025-10-10	8.400	8.520	8.380	8.500	8.500	17,679,210
2025-10-09	8.420	8.440	8.340	8.390	8.390	15,046,300
2025-09-30	8.310	8.440	8.260	8.420	8.420	15,978,675
2025-09-29	8.220	8.330	8.170	8.330	8.330	11,689,600
2025-09-26	8.130	8.270	8.110	8.250	8.250	12,293,544
2025-09-25	8.180	8.210	8.100	8.130	8.130	12,178,112
2025-09-24	8.130	8.240	8.080	8.180	8.180	13,360,044
2025-09-23	8.120	8.170	8.010	8.130	8.130	12,339,400
2025-09-22	8.190	8.190	8.060	8.120	8.120	11,927,854
2025-09-19	8.140	8.210	8.120	8.180	8.180	11,422,530
2025-09-18	8.280	8.290	8.080	8.140	8.140	21,626,829
2025-09-17	8.270	8.320	8.240	8.290	8.290	10,630,787
2025-09-16	8.340	8.340	8.200	8.260	8.260	14,182,033
2025-09-15	8.440	8.480	8.300	8.310	8.310	16,905,092
2025-09-12	8.650	8.720	8.590	8.600	8.600	18,546,046
2025-09-11	8.710	8.720	8.580	8.670	8.670	17,050,200
2025-09-10	8.700	8.750	8.650	8.700	8.700	13,527,853
2025-09-09	8.720	8.760	8.640	8.700	8.700	15,340,477
2025-09-08	8.490	8.730	8.460	8.710	8.710	32,519,035
2025-09-05	8.460	8.520	8.420	8.480	8.480	17,175,912
2025-09-04	8.440	8.480	8.360	8.450	8.450	17,604,586
2025-09-03	8.540	8.580	8.430	8.440	8.440	13,769,600
2025-09-02	8.550	8.570	8.430	8.540	8.540	17,699,301
2025-09-01	8.640	8.690	8.520	8.540	8.540	23,619,525
2025-08-29	8.610	8.730	8.590	8.690	8.690	22,212,049
2025-08-28	8.690	8.730	8.430	8.590	8.590	30,234,762
2025-08-27	8.920	8.930	8.650	8.650	8.650	29,170,699
2025-08-26	8.830	8.990	8.790	8.910	8.910	20,868,912
2025-08-25	8.860	8.890	8.800	8.830	8.830	24,643,241
2025-08-22	8.850	8.870	8.800	8.850	8.850	21,605,089
2025-08-21	8.840	8.880	8.820	8.870	8.870	22,509,701
2025-08-20	8.800	8.870	8.770	8.850	8.850	16,248,410
2025-08-19	8.800	8.870	8.760	8.800	8.800	17,039,924
2025-08-18	8.880	8.930	8.780	8.810	8.810	30,605,290
2025-08-15	8.810	8.920	8.810	8.880	8.880	13,393,600
2025-08-14	8.920	8.970	8.800	8.810	8.810	17,403,474
2025-08-13	8.950	8.980	8.800	8.910	8.910	20,832,213
2025-08-12	8.910	8.980	8.890	8.940	8.940	12,310,000
2025-08-11	9.040	9.090	8.890	8.920	8.920	20,406,000
2025-08-08	9.170	9.190	9.010	9.030	9.030	19,092,846
2025-08-07	8.850	9.160	8.850	9.130	9.130	26,091,925
2025-08-06	9.030	9.030	8.720	8.890	8.890	39,560,723
2025-08-05	9.130	9.170	9.070	9.160	9.160	17,693,423
2025-08-04	8.960	9.140	8.960	9.110	9.110	12,562,900
2025-08-01	8.880	9.020	8.870	9.010	9.010	12,660,635
2025-07-31	9.050	9.050	8.850	8.880	8.880	15,450,155
2025-07-30	8.940	9.020	8.920	8.990	8.990	10,792,824
2025-07-29	9.040	9.050	8.880	8.930	8.930	11,550,781
2025-07-28	9.000	9.090	8.910	9.050	9.050	12,979,501
2025-07-25	9.100	9.160	9.010	9.010	9.010	12,125,700

← NewerPage 5 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.