Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.180	29.220	28.610	29.190	29.190	3,277,640
2026-01-19	28.560	29.160	28.310	29.160	29.160	3,860,860
2026-01-16	28.280	28.560	28.000	28.530	28.530	2,816,300
2026-01-15	27.500	28.300	27.440	28.030	28.030	2,669,446
2026-01-14	28.390	28.390	27.430	27.750	27.750	3,945,990
2026-01-13	28.500	29.000	27.910	28.030	28.030	4,117,990
2026-01-12	28.550	28.700	28.140	28.680	28.680	4,272,900
2026-01-09	28.870	29.200	28.310	28.550	28.550	6,103,900
2026-01-08	27.380	29.830	27.380	29.270	29.270	8,910,266
2026-01-07	27.360	27.510	27.170	27.370	27.370	2,789,605
2026-01-06	27.140	27.650	26.900	27.510	27.510	4,183,390
2026-01-05	27.300	27.440	26.900	26.960	26.960	4,244,700
2025-12-31	26.680	27.890	26.410	27.300	27.300	5,433,900
2025-12-30	26.350	26.850	26.150	26.550	26.550	2,037,700
2025-12-29	26.390	26.580	26.210	26.550	26.550	1,928,700
2025-12-26	26.700	26.710	26.300	26.390	26.390	2,397,000
2025-12-25	26.370	26.770	26.190	26.620	26.620	2,381,900
2025-12-24	26.090	26.490	25.730	26.390	26.390	1,896,300
2025-12-23	25.910	26.490	25.710	26.150	26.150	2,342,600
2025-12-22	25.990	26.050	25.770	25.900	25.900	1,648,360
2025-12-19	25.510	25.920	25.510	25.880	25.880	1,409,000
2025-12-18	25.430	25.940	25.180	25.490	25.490	1,555,500
2025-12-17	25.160	25.480	24.950	25.430	25.430	1,597,700
2025-12-16	25.700	25.700	25.160	25.240	25.240	1,592,500
2025-12-15	25.260	25.980	25.260	25.800	25.800	1,585,800
2025-12-12	25.780	26.050	25.650	25.720	25.720	1,495,400
2025-12-11	26.120	26.480	25.790	25.850	25.850	1,884,000
2025-12-10	26.320	26.530	26.170	26.240	26.240	1,642,600
2025-12-09	26.590	26.790	26.390	26.490	26.490	2,017,000
2025-12-08	26.480	26.640	26.160	26.570	26.570	2,839,100
2025-12-05	26.000	26.330	25.820	26.200	26.200	2,084,000
2025-12-04	25.790	26.390	25.790	26.070	26.070	2,260,100
2025-12-03	26.430	26.440	25.880	25.990	25.990	2,612,900
2025-12-02	26.380	26.600	26.100	26.360	26.360	2,221,000
2025-12-01	26.580	26.970	26.450	26.520	26.520	3,247,300
2025-11-28	26.590	26.830	26.380	26.710	26.710	2,264,900
2025-11-27	26.400	26.830	26.360	26.590	26.590	3,462,480
2025-11-26	26.430	26.960	26.180	26.330	26.330	4,298,300
2025-11-25	25.790	26.630	25.720	26.380	26.380	4,198,600
2025-11-24	25.680	25.900	25.100	25.670	25.670	3,980,200
2025-11-21	25.900	26.460	25.320	25.550	25.550	5,533,381
2025-11-20	27.880	27.990	26.470	26.480	26.480	8,204,933
2025-11-19	27.640	28.500	27.040	28.190	28.190	10,752,228
2025-11-18	30.050	30.260	27.580	27.910	27.910	15,164,873
2025-11-17	35.960	35.970	30.600	30.600	30.600	21,735,663
2025-11-14	32.110	34.000	30.510	34.000	34.000	16,888,340
2025-11-13	30.000	30.910	29.600	30.910	30.910	19,713,124
2025-11-12	28.800	29.430	27.500	28.100	28.100	7,683,600
2025-11-11	29.430	30.900	28.420	28.830	28.830	12,728,905
2025-11-10	29.100	31.020	29.100	29.720	29.720	14,575,629
2025-11-07	27.370	29.350	27.300	28.200	28.200	9,960,237
2025-11-06	26.100	28.680	25.910	27.520	27.520	9,648,162
2025-11-05	25.520	26.340	25.480	26.110	26.110	3,119,600
2025-11-04	26.320	26.360	25.530	25.780	25.780	2,873,900
2025-11-03	26.440	26.580	25.860	26.320	26.320	3,296,600
2025-10-31	26.060	26.670	25.910	26.190	26.190	4,036,200
2025-10-30	26.530	26.630	25.820	26.090	26.090	4,107,000
2025-10-29	26.930	27.420	26.120	26.590	26.590	6,845,592
2025-10-28	26.110	26.980	25.930	26.650	26.650	6,078,562
2025-10-27	25.900	26.650	25.860	26.170	26.170	5,399,200

← NewerPage 4 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.