Zhejiang Jianye Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.610	20.150	19.590	19.900	19.900	2,028,600
2026-10-20	19.270	19.730	19.100	19.650	19.650	2,087,600
2026-10-19	19.410	19.860	18.810	19.250	19.250	3,506,700
2026-10-16	20.720	20.950	19.410	19.540	19.540	5,398,400
2026-10-15	21.620	21.620	20.490	20.580	20.580	5,152,100
2026-10-14	22.000	22.650	21.370	22.290	22.290	7,029,950
2026-10-13	20.970	22.690	20.800	22.670	22.670	9,729,500
2026-10-12	20.520	21.850	20.180	21.350	21.350	8,963,200
2026-10-09	20.430	20.690	20.050	20.620	20.620	6,374,050
2026-10-08	21.830	22.720	20.440	20.790	20.790	9,570,651
2026-09-30	19.450	21.360	19.450	21.360	21.360	2,001,301
2026-09-29	18.910	19.540	18.810	19.420	19.420	1,290,900
2026-09-28	19.310	19.490	18.680	18.990	18.990	2,214,200
2026-09-24	19.670	19.680	19.220	19.340	19.340	964,000
2026-09-23	19.680	19.870	19.550	19.600	19.600	976,900
2026-09-22	19.750	19.890	19.600	19.650	19.650	1,389,500
2026-09-21	19.550	19.940	19.550	19.730	19.730	1,016,400
2026-09-18	19.230	19.860	19.220	19.590	19.590	1,507,500
2026-09-17	18.990	19.500	18.760	19.210	19.210	1,367,800
2026-09-16	18.490	19.080	18.430	18.990	18.990	1,082,090
2026-09-15	18.890	18.900	18.510	18.520	18.520	918,800
2026-09-14	18.910	19.150	18.720	18.900	18.900	1,936,200
2026-09-11	19.410	19.410	18.640	18.960	18.960	1,369,650
2026-09-10	19.850	19.880	19.450	19.480	19.480	974,400
2026-09-09	20.000	20.180	19.840	19.940	19.940	667,300
2026-09-08	19.850	20.130	19.810	20.090	20.090	786,900
2026-09-07	19.960	19.990	19.630	19.850	19.850	996,700
2026-09-04	19.800	20.150	19.560	19.660	19.660	1,206,700
2026-09-03	19.900	20.180	19.750	19.770	19.770	867,500
2026-09-02	19.910	20.050	19.650	19.960	19.960	975,900
2026-09-01	20.160	20.380	19.920	19.990	19.990	1,195,700
2026-08-31	20.010	20.200	19.900	20.150	20.150	1,178,500
2026-08-28	19.680	20.320	19.680	20.140	20.140	1,577,800
2026-08-27	20.000	20.250	19.450	19.900	19.900	2,189,100
2026-08-26	20.520	20.680	20.260	20.280	20.280	643,300
2026-08-25	20.210	20.650	20.130	20.470	20.470	813,500
2026-08-24	20.510	20.690	20.090	20.320	20.320	746,000
2026-08-21	20.420	20.670	19.990	20.550	20.550	788,800
2026-08-20	20.170	20.570	20.170	20.490	20.490	813,100
2026-08-19	20.770	20.770	20.020	20.150	20.150	996,200
2026-08-18	21.160	21.170	20.650	20.760	20.760	764,800
2026-08-17	20.740	21.050	20.560	20.920	20.920	1,031,300
2026-08-14	20.810	20.970	20.620	20.650	20.650	931,250
2026-08-13	21.300	21.450	20.610	20.630	20.630	1,762,400
2026-08-12	21.040	21.600	21.040	21.260	21.260	1,014,600
2026-08-11	21.170	21.480	21.000	21.120	21.120	1,195,200
2026-08-10	20.560	21.500	20.450	21.370	21.370	1,710,700
2026-08-07	20.500	20.790	20.100	20.680	20.680	1,936,818
2026-08-06	20.310	20.570	20.200	20.500	20.500	1,359,900
2026-08-05	19.900	20.350	19.800	20.310	20.310	1,545,390
2026-08-04	19.890	20.010	19.720	19.820	19.820	1,159,500
2026-08-03	19.330	19.820	19.120	19.820	19.820	1,388,100
2026-07-31	19.370	19.530	19.250	19.390	19.390	1,271,584
2026-07-30	19.390	19.660	19.020	19.080	19.080	1,696,000
2026-07-29	19.010	19.600	19.010	19.520	19.520	1,245,500
2026-07-28	19.340	19.480	19.090	19.210	19.210	984,600
2026-07-27	18.400	19.500	18.220	19.290	19.290	1,996,200
2026-07-24	18.300	18.560	18.180	18.340	18.340	1,278,000
2026-07-23	17.800	18.430	17.800	18.370	18.370	1,188,200
2026-07-22	18.250	18.270	17.770	17.910	17.910	1,553,800

Page 1 of 3 · 121 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.