Zhejiang Jiahua Energy Chemical Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.250 | 6.260 | 6.180 | 6.190 | 6.190 | 5,228,000 |
| 2026-10-20 | 6.270 | 6.290 | 6.180 | 6.220 | 6.220 | 8,228,900 |
| 2026-10-19 | 6.160 | 6.310 | 6.140 | 6.280 | 6.280 | 12,769,471 |
| 2026-10-16 | 6.170 | 6.250 | 6.120 | 6.160 | 6.160 | 10,793,601 |
| 2026-10-15 | 6.250 | 6.260 | 6.120 | 6.130 | 6.130 | 13,867,983 |
| 2026-10-14 | 6.270 | 6.350 | 6.260 | 6.300 | 6.300 | 8,742,965 |
| 2026-10-13 | 6.300 | 6.330 | 6.230 | 6.280 | 6.280 | 9,615,451 |
| 2026-10-12 | 6.300 | 6.360 | 6.270 | 6.340 | 6.340 | 12,717,000 |
| 2026-10-09 | 6.280 | 6.330 | 6.250 | 6.300 | 6.300 | 13,524,717 |
| 2026-10-08 | 6.210 | 6.270 | 6.190 | 6.270 | 6.270 | 11,751,494 |
| 2026-09-30 | 6.150 | 6.230 | 6.140 | 6.200 | 6.200 | 7,990,682 |
| 2026-09-29 | 6.140 | 6.180 | 6.120 | 6.130 | 6.130 | 6,142,788 |
| 2026-09-28 | 6.210 | 6.220 | 6.080 | 6.150 | 6.150 | 9,889,410 |
| 2026-09-24 | 6.310 | 6.320 | 6.240 | 6.270 | 6.190 | 10,740,894 |
| 2026-09-23 | 6.360 | 6.390 | 6.310 | 6.320 | 6.239 | 8,460,600 |
| 2026-09-22 | 6.380 | 6.400 | 6.340 | 6.360 | 6.279 | 9,864,237 |
| 2026-09-21 | 6.360 | 6.400 | 6.320 | 6.380 | 6.299 | 11,303,422 |
Page 1 of 1 · 17 trading days
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.