Jinhua Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.030	0.030	0.030	0.030	0.300	12,200
2024-02-27	0.030	0.030	0.025	0.025	0.250	22,700
2024-02-26	0.030	0.030	0.025	0.025	0.250	3,500
2024-02-23	0.040	0.040	0.030	0.030	0.300	29,900
2024-02-22	0.035	0.035	0.030	0.030	0.300	5,000
2024-02-21	0.040	0.040	0.040	0.040	0.400	100
2024-02-20	0.040	0.040	0.035	0.035	0.350	20,750
2024-02-16	0.035	0.040	0.035	0.040	0.400	40,400
2024-02-15	0.040	0.040	0.030	0.035	0.350	22,104
2024-02-14	0.045	0.045	0.035	0.035	0.350	41,690
2024-02-13	0.045	0.045	0.045	0.045	0.450	3,500
2024-02-12	0.045	0.045	0.045	0.045	0.450	4,150
2024-02-09	0.035	0.035	0.035	0.035	0.350	0
2024-02-08	0.035	0.035	0.035	0.035	0.350	0
2024-02-07	0.040	0.040	0.035	0.035	0.350	8,000
2024-02-06	0.045	0.045	0.045	0.045	0.450	2,500
2024-02-05	0.045	0.050	0.035	0.050	0.500	6,700
2024-02-02	0.040	0.045	0.040	0.040	0.400	700
2024-02-01	0.035	0.035	0.035	0.035	0.350	0
2024-01-31	0.045	0.045	0.035	0.035	0.350	12,500
2024-01-30	0.045	0.045	0.040	0.045	0.450	800
2024-01-29	0.035	0.035	0.035	0.035	0.350	800
2024-01-26	0.045	0.045	0.045	0.045	0.450	100
2024-01-25	0.035	0.035	0.035	0.035	0.350	0
2024-01-24	0.035	0.035	0.035	0.035	0.350	0
2024-01-23	0.035	0.035	0.035	0.035	0.350	1,100
2024-01-22	0.040	0.045	0.040	0.045	0.450	2,400
2024-01-19	0.045	0.045	0.040	0.040	0.400	1,600
2024-01-18	0.040	0.040	0.040	0.040	0.400	2,100
2024-01-17	0.030	0.050	0.030	0.050	0.500	9,600
2024-01-16	0.030	0.030	0.030	0.030	0.300	200
2024-01-15	0.035	0.035	0.035	0.035	0.350	0
2024-01-12	0.035	0.035	0.035	0.035	0.350	5,300
2024-01-11	0.030	0.035	0.030	0.035	0.350	4,100
2024-01-10	0.035	0.035	0.030	0.030	0.300	21,609
2024-01-09	0.035	0.035	0.035	0.035	0.350	2,350
2024-01-08	0.040	0.040	0.040	0.040	0.400	1,000
2024-01-05	0.040	0.040	0.040	0.040	0.400	600
2024-01-04	0.040	0.040	0.040	0.040	0.400	1,900
2024-01-03	0.040	0.040	0.035	0.035	0.350	20,160
2024-01-02	0.045	0.045	0.045	0.045	0.450	100
2023-12-29	0.040	0.045	0.040	0.045	0.450	8,800
2023-12-28	0.050	0.050	0.050	0.050	0.500	0
2023-12-27	0.050	0.050	0.050	0.050	0.500	0
2023-12-22	0.050	0.050	0.050	0.050	0.500	200
2023-12-21	0.050	0.050	0.050	0.050	0.500	3,546
2023-12-20	0.045	0.060	0.045	0.060	0.600	1,400
2023-12-19	0.050	0.050	0.050	0.050	0.500	1,300
2023-12-18	0.055	0.060	0.045	0.060	0.600	23,540
2023-12-15	0.065	0.065	0.055	0.055	0.550	1,900
2023-12-14	0.070	0.070	0.070	0.070	0.700	166
2023-12-13	0.065	0.070	0.065	0.070	0.700	3,700
2023-12-12	0.060	0.060	0.055	0.055	0.550	9,900
2023-12-11	0.055	0.075	0.055	0.055	0.550	1,443
2023-12-08	0.085	0.085	0.070	0.070	0.700	3,113
2023-12-07	0.055	0.100	0.050	0.085	0.850	63,139
2023-12-06	0.045	0.050	0.040	0.040	0.400	5,100
2023-12-05	0.045	0.045	0.045	0.045	0.450	0
2023-12-04	0.045	0.045	0.045	0.045	0.450	0
2023-12-01	0.045	0.045	0.045	0.045	0.450	0

← NewerPage 12 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.