Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.780 | 7.830 | 7.720 | 7.770 | 7.770 | 7,869,798 |
| 2025-01-21 | 7.840 | 7.850 | 7.720 | 7.800 | 7.800 | 9,942,630 |
| 2025-01-20 | 7.850 | 7.910 | 7.780 | 7.800 | 7.800 | 8,095,031 |
| 2025-01-17 | 7.700 | 7.860 | 7.690 | 7.840 | 7.840 | 12,168,092 |
| 2025-01-16 | 7.700 | 7.830 | 7.690 | 7.730 | 7.730 | 12,445,800 |
| 2025-01-15 | 7.700 | 7.740 | 7.650 | 7.700 | 7.700 | 11,517,301 |
| 2025-01-14 | 7.620 | 7.750 | 7.540 | 7.730 | 7.730 | 15,280,414 |
| 2025-01-13 | 7.530 | 7.630 | 7.520 | 7.580 | 7.580 | 9,142,700 |
| 2025-01-10 | 7.720 | 7.770 | 7.580 | 7.590 | 7.590 | 15,343,516 |
| 2025-01-09 | 7.770 | 7.810 | 7.730 | 7.740 | 7.740 | 9,994,716 |
| 2025-01-08 | 7.870 | 7.900 | 7.700 | 7.800 | 7.800 | 15,852,200 |
| 2025-01-07 | 7.910 | 7.980 | 7.810 | 7.910 | 7.910 | 14,027,100 |
| 2025-01-06 | 7.760 | 8.030 | 7.740 | 7.910 | 7.910 | 23,983,150 |
| 2025-01-03 | 7.860 | 8.000 | 7.760 | 7.770 | 7.770 | 22,644,803 |
| 2025-01-02 | 7.950 | 8.100 | 7.800 | 7.860 | 7.860 | 23,948,000 |
| 2024-12-31 | 8.070 | 8.130 | 7.950 | 7.970 | 7.970 | 18,632,900 |
| 2024-12-30 | 8.060 | 8.140 | 8.040 | 8.080 | 8.080 | 15,931,303 |
| 2024-12-27 | 7.990 | 8.080 | 7.950 | 8.070 | 8.070 | 15,622,501 |
| 2024-12-26 | 8.100 | 8.140 | 7.960 | 7.990 | 7.990 | 18,313,700 |
| 2024-12-25 | 8.020 | 8.130 | 7.930 | 8.100 | 8.100 | 20,110,500 |
| 2024-12-24 | 7.890 | 8.010 | 7.880 | 8.010 | 8.010 | 14,040,100 |
| 2024-12-23 | 7.900 | 8.030 | 7.870 | 7.890 | 7.890 | 13,427,209 |
| 2024-12-20 | 7.970 | 8.020 | 7.940 | 7.970 | 7.970 | 11,562,037 |
| 2024-12-19 | 7.880 | 8.010 | 7.850 | 8.000 | 8.000 | 15,957,700 |
| 2024-12-18 | 7.980 | 8.050 | 7.940 | 7.950 | 7.950 | 14,046,825 |
| 2024-12-17 | 8.050 | 8.070 | 7.900 | 7.950 | 7.950 | 23,315,600 |
| 2024-12-16 | 8.070 | 8.150 | 8.020 | 8.050 | 8.050 | 22,938,141 |
| 2024-12-13 | 8.250 | 8.260 | 8.080 | 8.110 | 8.110 | 35,662,901 |
| 2024-12-12 | 8.180 | 8.300 | 8.110 | 8.300 | 8.300 | 26,926,710 |
| 2024-12-11 | 8.130 | 8.210 | 8.110 | 8.180 | 8.180 | 16,452,110 |
| 2024-12-10 | 8.300 | 8.340 | 8.140 | 8.150 | 8.150 | 29,331,200 |
| 2024-12-09 | 8.170 | 8.240 | 8.110 | 8.150 | 8.150 | 20,204,700 |
| 2024-12-06 | 8.080 | 8.180 | 8.020 | 8.170 | 8.170 | 24,980,001 |
| 2024-12-05 | 8.030 | 8.080 | 8.000 | 8.060 | 8.060 | 16,121,020 |
| 2024-12-04 | 8.110 | 8.150 | 8.020 | 8.040 | 8.040 | 21,482,300 |
| 2024-12-03 | 8.160 | 8.160 | 8.060 | 8.110 | 8.110 | 25,789,001 |
| 2024-12-02 | 8.120 | 8.190 | 8.080 | 8.170 | 8.170 | 35,864,743 |
| 2024-11-29 | 8.030 | 8.180 | 8.010 | 8.160 | 8.160 | 31,071,561 |
| 2024-11-28 | 8.010 | 8.150 | 7.980 | 8.030 | 8.030 | 30,135,035 |
| 2024-11-27 | 7.960 | 8.050 | 7.800 | 8.040 | 8.040 | 40,639,538 |
| 2024-11-26 | 8.170 | 8.200 | 7.950 | 7.990 | 7.990 | 33,941,485 |
| 2024-11-25 | 8.360 | 8.440 | 8.070 | 8.130 | 8.130 | 48,339,391 |
| 2024-11-22 | 8.620 | 8.890 | 8.220 | 8.220 | 8.220 | 86,354,547 |
| 2024-11-21 | 8.920 | 9.260 | 8.530 | 8.690 | 8.690 | 162,632,684 |
| 2024-11-20 | 7.780 | 8.590 | 7.770 | 8.590 | 8.590 | 123,714,779 |
| 2024-11-19 | 7.720 | 7.810 | 7.690 | 7.810 | 7.810 | 15,910,501 |
| 2024-11-18 | 7.720 | 7.850 | 7.690 | 7.710 | 7.710 | 20,051,315 |
| 2024-11-15 | 7.720 | 7.790 | 7.690 | 7.690 | 7.690 | 12,339,000 |
| 2024-11-14 | 7.930 | 7.970 | 7.730 | 7.750 | 7.750 | 23,659,101 |
| 2024-11-13 | 7.920 | 7.940 | 7.820 | 7.930 | 7.930 | 20,308,106 |
| 2024-11-12 | 7.910 | 8.090 | 7.890 | 7.940 | 7.940 | 31,469,104 |
| 2024-11-11 | 7.920 | 7.930 | 7.820 | 7.910 | 7.910 | 20,724,201 |
| 2024-11-08 | 8.030 | 8.040 | 7.860 | 7.920 | 7.920 | 27,678,761 |
| 2024-11-07 | 7.810 | 7.990 | 7.790 | 7.990 | 7.990 | 27,956,898 |
| 2024-11-06 | 7.810 | 7.880 | 7.770 | 7.820 | 7.820 | 22,445,958 |
| 2024-11-05 | 7.690 | 7.810 | 7.660 | 7.810 | 7.810 | 24,102,208 |
| 2024-11-04 | 7.660 | 7.730 | 7.620 | 7.700 | 7.700 | 18,458,608 |
| 2024-11-01 | 7.640 | 7.750 | 7.600 | 7.670 | 7.670 | 19,572,515 |
| 2024-10-31 | 7.640 | 7.770 | 7.640 | 7.690 | 7.690 | 20,969,935 |
| 2024-10-30 | 7.750 | 7.800 | 7.650 | 7.700 | 7.700 | 19,007,000 |
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.