Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	27.170	27.230	26.560	26.640	26.640	1,288,739
2026-04-22	27.020	27.550	27.020	27.140	27.140	1,627,100
2026-04-21	27.800	27.900	26.990	27.310	27.310	2,025,990
2026-04-20	27.600	27.760	27.310	27.750	27.750	1,118,800
2026-04-17	27.280	27.660	27.000	27.600	27.600	1,426,500
2026-04-16	27.060	27.300	26.670	27.240	27.240	1,239,000
2026-04-15	27.110	27.170	26.810	26.930	26.930	1,013,300
2026-04-14	27.180	27.180	26.720	27.020	27.020	856,400
2026-04-13	27.180	27.270	26.770	27.030	27.030	1,056,600
2026-04-10	26.800	27.420	26.790	27.220	27.220	1,214,100
2026-04-09	26.780	27.140	26.580	26.800	26.800	1,198,100
2026-04-08	26.690	27.080	26.690	26.940	26.940	1,524,100
2026-04-07	25.670	26.600	25.600	26.500	26.500	1,426,400
2026-04-03	26.230	26.640	25.580	25.630	25.630	926,600
2026-04-02	26.810	26.810	26.180	26.390	26.390	942,600
2026-04-01	26.730	26.980	26.400	26.820	26.820	1,368,400
2026-03-31	26.980	26.980	26.250	26.260	26.260	1,314,900
2026-03-30	26.010	26.730	25.900	26.690	26.690	1,611,800
2026-03-27	25.280	26.980	25.100	26.450	26.450	1,941,000
2026-03-26	25.600	26.180	25.440	25.540	25.540	1,515,300
2026-03-25	25.340	25.640	25.340	25.530	25.530	1,201,900
2026-03-24	25.160	25.370	24.750	25.180	25.180	1,737,000
2026-03-23	26.080	26.160	24.600	24.670	24.670	2,518,400
2026-03-20	26.940	27.080	26.120	26.220	26.220	1,659,100
2026-03-19	27.600	27.600	26.850	26.920	26.920	1,295,200
2026-03-18	27.550	27.980	26.830	27.800	27.800	1,893,072
2026-03-17	28.200	28.390	27.480	27.550	27.550	1,745,000
2026-03-16	28.280	28.570	27.800	28.090	28.090	2,006,973
2026-03-13	28.360	29.070	28.220	28.280	28.280	1,591,400
2026-03-12	28.940	29.140	28.510	28.540	28.540	1,506,173
2026-03-11	28.810	29.050	28.550	28.950	28.950	1,574,400
2026-03-10	28.500	28.800	28.360	28.710	28.710	1,352,800
2026-03-09	28.960	28.980	27.910	28.380	28.380	2,343,000
2026-03-06	28.030	29.250	28.000	29.170	29.170	2,759,600
2026-03-05	28.460	28.550	28.000	28.080	28.080	1,489,200
2026-03-04	28.000	28.350	27.700	27.850	27.850	1,781,601
2026-03-03	29.460	29.640	27.950	28.010	28.010	3,319,500
2026-03-02	29.790	29.820	28.600	29.380	29.380	2,502,660
2026-02-27	29.900	30.240	29.580	29.980	29.980	2,264,732
2026-02-26	29.660	30.030	29.600	29.930	29.930	2,298,160
2026-02-25	29.460	30.280	29.000	29.700	29.700	3,575,700
2026-02-24	28.650	29.470	28.500	29.290	29.290	2,968,300
2026-02-13	28.410	29.080	28.360	28.490	28.490	2,001,860
2026-02-12	29.110	29.150	28.480	28.560	28.560	2,559,300
2026-02-11	28.450	29.630	28.260	29.100	29.100	3,823,000
2026-02-10	28.300	28.990	28.200	28.470	28.470	2,286,400
2026-02-09	28.660	28.760	28.110	28.420	28.420	2,318,000
2026-02-06	27.840	28.860	27.560	28.340	28.340	3,168,460
2026-02-05	29.100	29.150	27.850	28.030	28.030	3,775,298
2026-02-04	28.820	29.810	28.460	29.130	29.130	3,871,890
2026-02-03	28.890	29.280	27.920	29.000	29.000	5,195,601
2026-02-02	31.000	31.210	28.210	28.650	28.650	6,894,090
2026-01-30	29.930	31.860	29.760	31.310	31.310	8,710,300
2026-01-29	29.600	30.590	29.560	30.190	30.190	7,195,210
2026-01-28	29.150	30.290	28.630	29.740	29.740	4,680,900
2026-01-27	29.000	29.250	28.500	29.100	29.100	2,691,500
2026-01-26	29.440	29.650	28.970	29.270	29.270	3,357,600
2026-01-23	29.020	29.540	28.900	29.410	29.410	3,563,800
2026-01-22	29.260	29.310	29.020	29.060	29.060	2,495,160
2026-01-21	29.150	29.460	29.000	29.190	29.190	3,199,540

← NewerPage 3 of 21 · 1,218 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.