Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.570	30.180	29.270	29.530	29.530	19,285,298
2026-10-19	29.500	29.900	29.450	29.720	29.720	13,041,186
2026-10-16	30.320	30.400	29.530	29.750	29.750	18,541,788
2026-10-15	29.800	30.450	29.500	30.070	30.070	26,857,254
2026-10-14	31.200	31.320	30.460	30.560	30.560	16,792,575
2026-10-13	31.500	31.500	30.560	31.210	31.210	24,706,178
2026-10-12	32.880	32.980	31.880	32.000	32.000	31,854,031
2026-10-09	32.400	33.240	31.710	33.030	33.030	40,856,004
2026-10-08	33.120	33.240	32.170	32.280	32.280	20,439,420
2026-09-30	33.270	33.480	32.720	33.130	33.130	14,979,110
2026-09-29	33.500	33.600	32.400	33.100	33.100	29,963,910
2026-09-28	33.960	34.330	33.380	33.540	33.540	26,382,516
2026-09-24	34.670	34.940	33.960	33.970	33.970	21,283,367
2026-09-23	34.610	35.100	33.900	35.050	34.830	36,138,982
2026-09-22	34.980	35.120	34.500	34.610	34.393	25,815,418
2026-09-21	34.750	35.340	34.710	34.850	34.631	26,582,723
2026-09-18	35.190	35.310	34.560	34.740	34.522	32,275,353
2026-09-17	35.880	36.050	34.850	34.970	34.751	23,175,744
2026-09-16	35.650	35.840	35.270	35.620	35.620	14,337,275
2026-09-15	34.840	36.140	34.830	35.600	35.600	20,083,627
2026-09-14	35.200	35.370	34.820	35.060	35.060	19,032,524
2026-09-11	36.680	36.700	34.990	35.260	35.260	34,639,909
2026-09-10	38.100	38.190	37.000	37.000	37.000	22,323,743
2026-09-09	37.930	38.500	37.900	38.400	38.400	14,741,538
2026-09-08	38.000	38.500	37.650	38.230	38.230	16,374,308
2026-09-07	38.000	38.270	37.510	37.950	37.950	16,713,173
2026-09-04	38.610	38.800	37.610	37.920	37.920	20,837,341
2026-09-03	38.200	38.850	37.910	38.550	38.550	24,182,976
2026-09-02	38.500	38.850	38.000	38.030	38.030	23,233,922
2026-09-01	40.540	40.540	39.000	39.050	39.050	28,823,621
2026-08-31	39.600	40.800	39.500	40.540	40.540	34,714,995
2026-08-28	40.280	40.810	39.830	40.540	40.540	48,784,892
2026-08-27	38.220	39.680	38.100	39.540	39.540	38,424,384
2026-08-26	37.990	38.550	37.500	38.150	38.150	25,678,520
2026-08-25	37.460	38.200	36.990	37.920	37.920	28,925,357
2026-08-24	38.710	38.950	37.370	37.820	37.820	25,089,731
2026-08-21	38.510	39.010	38.100	38.700	38.700	25,429,491
2026-08-20	39.010	39.440	38.520	38.700	38.700	26,952,601
2026-08-19	39.460	40.690	38.510	38.800	38.800	38,064,361
2026-08-18	40.750	41.740	39.400	40.000	40.000	46,623,584
2026-08-17	40.900	41.300	40.560	40.840	40.840	31,720,719
2026-08-14	41.330	41.600	40.500	40.770	40.770	26,658,383
2026-08-13	41.200	41.980	40.810	41.320	41.320	37,436,927
2026-08-12	42.090	42.450	40.890	41.200	41.200	41,336,628
2026-08-11	44.010	44.440	42.130	42.220	42.220	36,359,800
2026-08-10	43.000	44.500	43.000	44.260	44.260	35,077,316
2026-08-07	43.540	43.690	42.740	43.290	43.290	31,939,506
2026-08-06	42.710	43.990	42.350	43.840	43.840	40,392,070
2026-08-05	41.070	43.200	40.900	43.090	43.090	46,963,599
2026-08-04	40.000	41.610	39.640	41.350	41.350	42,620,548
2026-08-03	39.300	40.430	38.950	39.860	39.860	26,234,100
2026-07-31	40.990	41.280	39.130	39.520	39.520	44,619,453
2026-07-30	38.950	40.500	38.880	39.610	39.610	47,893,223
2026-07-29	38.420	39.820	37.230	39.110	39.110	39,132,634
2026-07-28	39.500	39.630	38.240	38.440	38.440	29,043,612
2026-07-27	39.580	40.400	39.150	40.160	40.160	32,312,156
2026-07-24	40.100	40.750	39.520	39.780	39.780	37,855,636
2026-07-23	38.780	40.950	38.420	40.830	40.830	49,758,769
2026-07-22	39.980	40.290	38.500	38.780	38.780	44,016,446
2026-07-21	37.900	40.400	36.780	40.380	40.380	61,020,901

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.2700 CNY
2022-06-09	0.1300 CNY
2021-06-16	0.1000 CNY
2020-06-12	0.1200 CNY
2019-05-31	0.1500 CNY

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