EODData

MEMBERSHIP REGISTER LOG IN

SHG, 603948: Zhejiang Jianye Chemical Co Ltd

03 Jul 2026
LAST:

26.26

CHANGE:
 0.18		OPEN:
26.82		HIGH:
27.27		ASK:
0.00		VOLUME:
5.3M
CHG(%):
0.68		PREV:
26.51		LOW:
26.08		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Jul 2626.8227.2726.0826.265.3M
02 Jul 2626.0027.4826.0026.697.55M
01 Jul 2624.0026.5123.8526.513.28M
30 Jun 2623.3124.1522.8224.104.25M
29 Jun 2624.3125.0723.0323.324.6M
26 Jun 2625.7425.8824.0024.055.29M
25 Jun 2627.3328.2425.8025.889.06M
24 Jun 2624.5226.9224.5226.922.87M
23 Jun 2624.1825.0724.0124.471.61M
22 Jun 2623.6724.2922.9224.221.83M

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:19.72 
Price to Sales:1.98 
Price to Book:2.06 
Profit Margin:0.10 
Operating Margin:0.11 
Return on Assets:0.06 
Return on Equity:0.11 
Revenue:2.18B 
EBITDA:245.4M 
Shares:162.49M 
Market Cap:4.267B 

TECHNICAL INDICATORS

MA5:24.935.3%
MA10:24.985.1%
MA20:24.795.9%
MA50:26.100.6%
MA100:27.053.0%
MA200:26.711.7%
STO9:68.50
STO14:68.50
RSI14:56.53
WPR14:-6.39 
MTM14:0.85
ROC14:0.03 
ATR:1.59 
Week High:28.247.5%
Week Low:22.8215.1%
Month High:28.247.5%
Month Low:22.811.7%
Year High:35.9737.0%
Year Low:20.8226.1%
Volatility:14.10 

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