EODData

MEMBERSHIP REGISTER LOG IN

SHG, 603948: Zhejiang Jianye Chemical Co Ltd

12 Nov 2026
LAST:

18.12

CHANGE:
 0.07		OPEN:
18.28		HIGH:
18.46		ASK:
0.00		VOLUME:
1.51M
CHG(%):
0.38		PREV:
18.19		LOW:
18.09		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Nov 2618.2818.4618.0918.121.51M
11 Nov 2618.0818.2418.0018.191.15M
10 Nov 2617.9418.1017.8818.05741.6K
09 Nov 2618.2018.2817.7617.77943.8K
06 Nov 2617.6918.1917.5617.901.18M
05 Nov 2617.7518.3617.7518.141.97M
04 Nov 2617.7517.8817.2317.742.13M
03 Nov 2617.4018.1517.3317.651.9M
02 Nov 2617.5517.6117.1717.461.73M
30 Oct 2617.4318.0717.2717.491.48M

PROFILE

Name:Zhejiang Jianye Chemical Co Ltd
About:Zhejiang Jianye Chemical Co., Ltd. engages in the research, development, production, and sales of fine chemical products in China. The company offers low carbon fatty amines, plasticizers, acetates, liquid sulfur dioxide, and electronic chemicals. It serves agrochemical, pharmaceutical, rubber, paint and dyes, surfactant, intermediate, and other industries. It also exports its products. Zhejiang Jianye Chemical Co., Ltd. was founded in 1958 and is headquartered in Jiande, China.
Sector:Basic Materials
Industry:Chemicals
Address:No. 8 Yandongguan Road, Jiande, China, 311604
Website:https://www.chinaorganicchem.com
ISIN:CNE100003R49

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:19.88 
Price to Sales:1.37 
Price to Book:1.36 
Profit Margin:0.07 
Operating Margin:0.11 
Return on Assets:0.07 
Return on Equity:0.07 
Revenue:2.074B 
EBITDA:315.9M 
Shares:162.49M 
Market Cap:2.944B 

TECHNICAL INDICATORS

MA5:18.010.6%
MA10:17.851.5%
MA20:18.482.0%
MA50:19.387.0%
MA100:20.4713.0%
MA200:23.9532.2%
STO9:66.00
STO14:26.29
RSI14:26.17 
WPR14:-48.44
MTM14:-0.62
ROC14:-0.03 
ATR:0.67 
Week High:18.461.9%
Week Low:17.563.2%
Month High:22.6925.2%
Month Low:17.1732.2%
Year High:35.9798.5%
Year Low:17.175.5%
Volatility:60.42 

RECENT DIVIDENDS

Date Amount
04 Jun 2026$1.00
30 May 2025$1.00
16 Apr 2024$1.00
06 Jun 2023$1.92
26 May 2022$0.55
18 Jun 2021$0.20