Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.490 | 8.560 | 8.330 | 8.360 | 8.360 | 23,526,944 |
| 2025-04-24 | 8.470 | 8.510 | 8.370 | 8.430 | 8.430 | 15,140,273 |
| 2025-04-23 | 8.500 | 8.550 | 8.370 | 8.410 | 8.410 | 19,545,294 |
| 2025-04-22 | 8.270 | 8.540 | 8.270 | 8.500 | 8.500 | 29,624,201 |
| 2025-04-21 | 8.290 | 8.400 | 8.280 | 8.300 | 8.300 | 15,807,041 |
| 2025-04-18 | 8.120 | 8.310 | 8.110 | 8.290 | 8.290 | 22,795,900 |
| 2025-04-17 | 8.170 | 8.330 | 8.150 | 8.150 | 8.150 | 15,519,800 |
| 2025-04-16 | 8.150 | 8.370 | 8.100 | 8.230 | 8.230 | 27,950,172 |
| 2025-04-15 | 8.000 | 8.320 | 7.980 | 8.230 | 8.230 | 37,597,784 |
| 2025-04-14 | 7.990 | 8.070 | 7.940 | 7.990 | 7.990 | 19,523,301 |
| 2025-04-11 | 7.960 | 8.010 | 7.890 | 7.970 | 7.970 | 18,598,805 |
| 2025-04-10 | 7.950 | 8.080 | 7.800 | 8.010 | 8.010 | 46,848,401 |
| 2025-04-09 | 7.560 | 7.730 | 7.350 | 7.690 | 7.690 | 23,709,501 |
| 2025-04-08 | 7.520 | 7.740 | 7.480 | 7.610 | 7.610 | 27,550,602 |
| 2025-04-07 | 7.750 | 7.860 | 7.320 | 7.440 | 7.440 | 41,760,077 |
| 2025-04-03 | 8.060 | 8.150 | 8.020 | 8.120 | 8.120 | 13,495,501 |
| 2025-04-02 | 8.150 | 8.190 | 8.090 | 8.120 | 8.120 | 11,530,200 |
| 2025-04-01 | 8.070 | 8.160 | 8.040 | 8.140 | 8.140 | 16,989,500 |
| 2025-03-31 | 8.100 | 8.210 | 8.020 | 8.060 | 8.060 | 23,224,051 |
| 2025-03-28 | 8.260 | 8.300 | 8.080 | 8.150 | 8.150 | 44,510,622 |
| 2025-03-27 | 8.490 | 8.540 | 8.250 | 8.310 | 8.310 | 66,257,300 |
| 2025-03-26 | 8.160 | 8.490 | 8.120 | 8.410 | 8.410 | 62,897,130 |
| 2025-03-25 | 8.060 | 8.220 | 8.040 | 8.150 | 8.150 | 30,058,804 |
| 2025-03-24 | 8.030 | 8.120 | 7.980 | 8.080 | 8.080 | 16,582,801 |
| 2025-03-21 | 7.930 | 8.080 | 7.910 | 8.020 | 8.020 | 23,137,991 |
| 2025-03-20 | 7.950 | 7.980 | 7.910 | 7.930 | 7.930 | 10,067,687 |
| 2025-03-19 | 7.950 | 7.970 | 7.910 | 7.940 | 7.940 | 8,407,056 |
| 2025-03-18 | 7.930 | 7.970 | 7.920 | 7.960 | 7.960 | 8,190,821 |
| 2025-03-17 | 8.010 | 8.020 | 7.910 | 7.930 | 7.930 | 12,214,520 |
| 2025-03-14 | 7.880 | 7.990 | 7.850 | 7.980 | 7.980 | 14,385,689 |
| 2025-03-13 | 7.880 | 7.920 | 7.810 | 7.880 | 7.880 | 11,248,477 |
| 2025-03-12 | 7.910 | 7.930 | 7.850 | 7.880 | 7.880 | 8,285,000 |
| 2025-03-11 | 7.830 | 7.910 | 7.780 | 7.900 | 7.900 | 8,241,730 |
| 2025-03-10 | 7.950 | 7.960 | 7.830 | 7.860 | 7.860 | 12,849,239 |
| 2025-03-07 | 7.920 | 7.990 | 7.900 | 7.940 | 7.940 | 9,367,784 |
| 2025-03-06 | 8.050 | 8.050 | 7.890 | 7.940 | 7.940 | 15,789,795 |
| 2025-03-05 | 8.090 | 8.110 | 7.990 | 8.010 | 8.010 | 12,020,707 |
| 2025-03-04 | 7.850 | 8.140 | 7.790 | 8.100 | 8.100 | 26,664,239 |
| 2025-03-03 | 7.950 | 8.010 | 7.850 | 7.860 | 7.860 | 15,277,710 |
| 2025-02-28 | 7.890 | 8.020 | 7.870 | 7.940 | 7.940 | 24,288,951 |
| 2025-02-27 | 7.750 | 7.920 | 7.750 | 7.910 | 7.910 | 23,933,939 |
| 2025-02-26 | 7.620 | 7.760 | 7.620 | 7.740 | 7.740 | 15,212,294 |
| 2025-02-25 | 7.630 | 7.660 | 7.610 | 7.620 | 7.620 | 9,551,122 |
| 2025-02-24 | 7.600 | 7.720 | 7.590 | 7.670 | 7.670 | 14,570,800 |
| 2025-02-21 | 7.640 | 7.670 | 7.600 | 7.610 | 7.610 | 13,219,900 |
| 2025-02-20 | 7.620 | 7.680 | 7.600 | 7.650 | 7.650 | 10,074,501 |
| 2025-02-19 | 7.620 | 7.650 | 7.600 | 7.640 | 7.640 | 11,590,290 |
| 2025-02-18 | 7.680 | 7.740 | 7.600 | 7.640 | 7.640 | 15,200,800 |
| 2025-02-17 | 7.750 | 7.790 | 7.660 | 7.670 | 7.670 | 17,658,407 |
| 2025-02-14 | 7.800 | 7.840 | 7.750 | 7.770 | 7.770 | 10,692,318 |
| 2025-02-13 | 7.820 | 7.870 | 7.790 | 7.800 | 7.800 | 12,063,600 |
| 2025-02-12 | 7.860 | 7.910 | 7.770 | 7.840 | 7.840 | 11,351,100 |
| 2025-02-11 | 7.810 | 7.890 | 7.750 | 7.870 | 7.870 | 16,701,021 |
| 2025-02-10 | 7.850 | 7.860 | 7.810 | 7.820 | 7.820 | 13,442,500 |
| 2025-02-07 | 7.800 | 7.890 | 7.770 | 7.840 | 7.840 | 13,183,500 |
| 2025-02-06 | 7.750 | 7.810 | 7.710 | 7.800 | 7.800 | 9,212,701 |
| 2025-02-05 | 7.890 | 7.930 | 7.750 | 7.770 | 7.770 | 13,571,420 |
| 2025-01-27 | 7.880 | 8.020 | 7.870 | 7.910 | 7.910 | 12,610,101 |
| 2025-01-24 | 7.780 | 7.880 | 7.750 | 7.870 | 7.870 | 10,580,301 |
| 2025-01-23 | 7.790 | 7.880 | 7.770 | 7.770 | 7.770 | 9,504,700 |
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.