Zhejiang Jianye Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.320	18.470	17.400	18.240	18.240	2,262,584
2026-07-20	19.170	19.400	18.060	18.240	18.240	2,706,808
2026-07-17	19.570	19.760	18.810	18.950	18.950	2,050,500
2026-07-16	19.730	20.180	19.510	19.590	19.590	1,917,500
2026-07-15	20.000	20.650	19.910	20.080	20.080	2,348,800
2026-07-14	19.550	20.290	19.110	20.190	20.190	4,011,509
2026-07-13	22.880	22.880	20.700	20.700	20.700	3,916,500
2026-07-10	23.310	23.770	22.850	23.000	23.000	5,841,600
2026-07-09	23.960	24.430	23.060	23.550	23.550	3,323,600
2026-07-08	24.600	24.600	23.510	23.800	23.800	2,417,700
2026-07-07	25.640	26.000	24.320	24.490	24.490	3,390,200
2026-07-06	26.510	27.130	25.680	25.730	25.730	4,710,300
2026-07-03	26.820	27.270	26.080	26.260	26.260	5,302,100
2026-07-02	26.000	27.480	26.000	26.690	26.690	7,550,850
2026-07-01	24.000	26.510	23.850	26.510	26.510	3,281,900
2026-06-30	23.310	24.150	22.820	24.100	24.100	4,247,850
2026-06-29	24.310	25.070	23.030	23.320	23.320	4,604,000
2026-06-26	25.740	25.880	24.000	24.050	24.050	5,289,750
2026-06-25	27.330	28.240	25.800	25.880	25.880	9,056,050
2026-06-24	24.520	26.920	24.520	26.920	26.920	2,867,800
2026-06-23	24.180	25.070	24.010	24.470	24.470	1,611,900
2026-06-22	23.670	24.290	22.920	24.220	24.220	1,825,700
2026-06-18	24.040	24.040	23.280	23.610	23.610	1,444,000
2026-06-17	25.200	25.300	23.910	24.040	24.040	1,697,200
2026-06-16	26.000	26.190	25.090	25.200	25.200	2,247,800
2026-06-15	25.810	26.200	25.390	26.100	26.100	2,093,400
2026-06-12	25.200	26.190	24.690	25.840	25.840	4,080,800
2026-06-11	24.590	24.990	23.960	24.860	24.860	2,258,200
2026-06-10	23.680	24.800	23.180	24.590	24.590	2,089,100
2026-06-09	23.340	23.800	23.140	23.700	23.700	919,900
2026-06-08	24.000	24.080	22.810	23.190	23.190	1,416,800
2026-06-05	24.160	24.550	23.380	24.190	24.190	1,431,000
2026-06-04	25.020	25.020	23.920	24.330	24.330	1,780,700
2026-06-03	26.120	26.430	25.970	26.280	25.280	1,505,500
2026-06-02	26.230	26.260	25.620	26.120	25.126	1,389,700
2026-06-01	25.270	26.440	25.200	26.230	25.232	1,679,300
2026-05-29	26.290	26.380	25.350	25.410	24.443	1,543,100
2026-05-28	25.880	26.580	25.460	26.370	25.367	1,953,102
2026-05-27	25.830	26.120	25.500	25.650	25.650	1,658,800
2026-05-26	26.300	26.310	25.300	25.930	25.930	1,891,100
2026-05-25	26.560	27.090	26.200	26.360	26.360	2,396,900
2026-05-22	25.760	26.850	25.700	26.660	26.660	2,297,491
2026-05-21	27.210	27.460	25.680	25.680	25.680	3,242,000
2026-05-20	27.120	27.660	26.860	27.340	27.340	1,996,200
2026-05-19	27.110	27.570	26.680	27.200	27.200	2,361,700
2026-05-18	27.530	27.880	26.810	27.360	27.360	3,103,339
2026-05-15	28.830	29.000	27.540	27.870	27.870	4,875,000
2026-05-14	26.950	29.520	26.900	28.820	28.820	6,659,039
2026-05-13	26.750	27.200	26.710	26.930	26.930	1,311,600
2026-05-12	27.480	27.480	26.610	26.820	26.820	1,724,100
2026-05-11	27.140	27.690	27.000	27.390	27.390	1,834,080
2026-05-08	27.350	27.580	26.900	27.230	27.230	2,069,800
2026-05-07	27.510	27.790	27.300	27.500	27.500	1,731,200
2026-05-06	27.650	27.790	27.030	27.440	27.440	2,169,791
2026-04-30	28.140	28.140	27.440	27.600	27.600	1,419,300
2026-04-29	27.500	28.110	27.310	27.960	27.960	1,767,422
2026-04-28	27.490	27.710	27.290	27.620	27.620	1,560,939
2026-04-27	28.420	28.420	27.020	27.600	27.600	2,818,200
2026-04-24	26.260	27.390	26.000	27.200	27.200	1,902,630
2026-04-23	27.170	27.230	26.560	26.640	26.640	1,288,739

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	1.9200 CNY
2022-05-26	0.5500 CNY
2021-06-18	0.2000 CNY
2020-09-29	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.