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
2025-07-24	9.030	9.110	8.980	9.090	9.090	16,045,612
2025-07-23	9.110	9.150	9.000	9.030	9.030	11,674,900
2025-07-22	8.960	9.120	8.960	9.100	9.100	15,667,000
2025-07-21	8.770	9.020	8.770	8.980	8.980	14,791,500
2025-07-18	8.800	8.840	8.750	8.770	8.770	6,557,752
2025-07-17	8.820	8.860	8.730	8.770	8.770	9,965,558
2025-07-16	8.920	8.940	8.810	8.830	8.830	10,316,486
2025-07-15	8.870	9.040	8.840	8.930	8.930	16,407,803
2025-07-14	8.830	8.920	8.830	8.870	8.870	11,244,930
2025-07-11	8.890	8.920	8.830	8.830	8.830	12,107,200
2025-07-10	8.850	8.970	8.820	8.900	8.900	9,974,235
2025-07-09	8.920	8.950	8.820	8.850	8.850	14,522,600
2025-07-08	8.810	8.950	8.810	8.920	8.920	12,327,789
2025-07-07	8.700	8.870	8.630	8.850	8.850	15,988,852
2025-07-04	8.750	8.790	8.690	8.710	8.710	11,997,100
2025-07-03	8.530	8.810	8.530	8.760	8.760	25,156,593
2025-07-02	8.520	8.580	8.480	8.560	8.560	15,475,400
2025-07-01	8.460	8.580	8.420	8.520	8.520	16,751,110
2025-06-30	8.600	8.600	8.430	8.460	8.460	16,793,961
2025-06-27	8.490	8.620	8.480	8.590	8.590	14,590,700
2025-06-26	8.490	8.540	8.440	8.500	8.500	12,573,904
2025-06-25	8.480	8.560	8.430	8.480	8.480	11,811,526
2025-06-24	8.300	8.500	8.280	8.490	8.490	16,074,368
2025-06-23	8.310	8.460	8.260	8.300	8.300	21,175,760
2025-06-20	8.430	8.450	8.330	8.340	8.340	10,537,100
2025-06-19	8.400	8.540	8.370	8.450	8.450	14,606,109
2025-06-18	8.410	8.460	8.360	8.420	8.420	9,821,709
2025-06-17	8.340	8.460	8.330	8.420	8.420	10,814,265
2025-06-16	8.440	8.470	8.310	8.320	8.320	12,282,300
2025-06-13	8.410	8.520	8.370	8.410	8.410	13,855,555
2025-06-12	8.410	8.440	8.310	8.420	8.420	13,473,019
2025-06-11	8.410	8.480	8.380	8.420	8.420	9,689,576
2025-06-10	8.390	8.470	8.330	8.410	8.410	10,248,549
2025-06-09	8.360	8.420	8.350	8.390	8.390	9,465,280
2025-06-06	8.380	8.440	8.330	8.370	8.370	10,012,181
2025-06-05	8.490	8.490	8.350	8.370	8.370	13,969,543
2025-06-04	8.300	8.560	8.300	8.510	8.510	25,370,049
2025-06-03	8.120	8.350	8.070	8.320	8.320	20,295,513
2025-05-30	8.160	8.190	8.100	8.120	8.120	9,635,892
2025-05-29	8.180	8.210	8.140	8.160	8.160	10,278,111
2025-05-28	8.340	8.410	8.310	8.330	8.330	8,272,811
2025-05-27	8.370	8.370	8.270	8.370	8.370	12,373,444
2025-05-26	8.460	8.480	8.320	8.370	8.370	14,626,317
2025-05-23	8.550	8.560	8.450	8.460	8.460	11,643,183
2025-05-22	8.500	8.520	8.380	8.480	8.480	12,001,140
2025-05-21	8.470	8.520	8.430	8.510	8.510	8,408,153
2025-05-20	8.510	8.530	8.450	8.480	8.480	7,165,600
2025-05-19	8.430	8.540	8.390	8.510	8.510	9,364,773
2025-05-16	8.500	8.550	8.430	8.440	8.440	9,413,557
2025-05-15	8.420	8.560	8.400	8.500	8.500	13,036,434
2025-05-14	8.420	8.440	8.360	8.430	8.430	11,117,495
2025-05-13	8.510	8.520	8.390	8.400	8.400	12,929,500
2025-05-12	8.470	8.570	8.400	8.450	8.450	16,194,898
2025-05-09	8.520	8.570	8.450	8.450	8.450	12,008,470
2025-05-08	8.530	8.530	8.410	8.520	8.520	18,327,027
2025-05-07	8.570	8.590	8.490	8.550	8.550	15,358,996
2025-05-06	8.600	8.600	8.420	8.510	8.510	23,510,046
2025-04-30	8.510	8.640	8.420	8.550	8.550	20,460,328
2025-04-29	8.410	8.550	8.400	8.500	8.500	14,482,678
2025-04-28	8.410	8.500	8.300	8.450	8.450	21,110,697

← NewerPage 6 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.