Zhejiang Juhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19.000 | 19.420 | 18.760 | 19.150 | 19.150 | 19,014,000 |
| 2024-07-24 | 19.100 | 19.400 | 18.910 | 19.150 | 19.150 | 21,979,385 |
| 2024-07-23 | 20.050 | 20.060 | 19.150 | 19.180 | 19.180 | 34,800,495 |
| 2024-07-22 | 19.520 | 20.770 | 19.420 | 20.160 | 20.160 | 33,169,769 |
| 2024-07-19 | 20.200 | 20.290 | 19.570 | 19.600 | 19.600 | 33,823,654 |
| 2024-07-18 | 20.000 | 20.500 | 19.780 | 20.250 | 20.250 | 26,098,311 |
| 2024-07-17 | 21.500 | 21.700 | 19.970 | 20.140 | 20.140 | 51,576,559 |
| 2024-07-16 | 22.820 | 22.880 | 20.610 | 20.900 | 20.900 | 77,255,986 |
| 2024-07-15 | 22.490 | 23.110 | 22.380 | 22.900 | 22.900 | 14,041,067 |
| 2024-07-12 | 23.650 | 23.750 | 22.700 | 22.720 | 22.720 | 23,688,220 |
| 2024-07-11 | 23.300 | 23.890 | 23.030 | 23.660 | 23.660 | 21,977,289 |
| 2024-07-10 | 23.050 | 23.780 | 22.500 | 23.100 | 23.100 | 47,866,817 |
| 2024-07-09 | 24.770 | 24.770 | 23.160 | 23.950 | 23.950 | 42,221,337 |
| 2024-07-08 | 25.040 | 25.040 | 24.460 | 24.580 | 24.580 | 16,749,100 |
| 2024-07-05 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2024-07-04 | 24.500 | 24.950 | 24.450 | 24.600 | 24.600 | 13,924,253 |
| 2024-07-03 | 24.550 | 24.920 | 23.750 | 24.610 | 24.610 | 23,125,868 |
| 2024-07-02 | 25.000 | 25.150 | 24.550 | 24.620 | 24.620 | 19,229,039 |
| 2024-07-01 | 24.130 | 25.150 | 24.130 | 25.000 | 25.000 | 25,323,880 |
| 2024-06-28 | 23.520 | 24.180 | 23.460 | 24.130 | 24.130 | 25,642,494 |
| 2024-06-27 | 24.090 | 24.210 | 23.280 | 23.410 | 23.410 | 25,277,627 |
| 2024-06-26 | 23.730 | 24.310 | 22.930 | 24.250 | 24.250 | 33,027,621 |
| 2024-06-25 | 23.300 | 24.350 | 23.150 | 23.720 | 23.720 | 51,002,113 |
| 2024-06-24 | 22.200 | 22.580 | 22.080 | 22.250 | 22.250 | 16,070,715 |
| 2024-06-21 | 22.280 | 22.600 | 22.220 | 22.490 | 22.490 | 13,705,011 |
| 2024-06-20 | 22.360 | 22.830 | 22.200 | 22.400 | 22.400 | 20,924,310 |
| 2024-06-19 | 22.350 | 22.560 | 22.180 | 22.340 | 22.340 | 16,848,007 |
| 2024-06-18 | 22.340 | 22.450 | 22.020 | 22.270 | 22.270 | 20,601,528 |
| 2024-06-17 | 22.220 | 22.520 | 21.800 | 22.360 | 22.360 | 37,551,659 |
| 2024-06-14 | 22.770 | 22.800 | 22.150 | 22.620 | 22.620 | 38,860,824 |
| 2024-06-13 | 22.920 | 23.260 | 22.570 | 22.790 | 22.790 | 23,460,839 |
| 2024-06-12 | 23.180 | 23.550 | 22.930 | 23.030 | 23.030 | 16,837,354 |
| 2024-06-11 | 23.050 | 23.360 | 22.800 | 23.180 | 23.180 | 18,944,454 |
| 2024-06-07 | 23.750 | 23.930 | 22.930 | 23.050 | 23.050 | 26,005,491 |
| 2024-06-06 | 23.550 | 24.060 | 23.430 | 23.590 | 23.590 | 17,333,908 |
| 2024-06-05 | 24.160 | 24.190 | 23.580 | 23.580 | 23.580 | 18,424,296 |
| 2024-06-04 | 23.460 | 24.300 | 23.360 | 24.220 | 24.220 | 26,093,412 |
| 2024-06-03 | 23.230 | 23.600 | 22.850 | 23.490 | 23.490 | 25,535,339 |
| 2024-05-31 | 23.590 | 23.800 | 23.210 | 23.780 | 23.780 | 19,038,595 |
| 2024-05-30 | 23.450 | 24.300 | 23.280 | 23.490 | 23.490 | 25,531,419 |
| 2024-05-29 | 23.230 | 23.640 | 23.130 | 23.520 | 23.520 | 19,943,889 |
| 2024-05-28 | 24.010 | 24.130 | 23.240 | 23.300 | 23.300 | 26,957,709 |
| 2024-05-27 | 23.510 | 24.140 | 23.410 | 24.070 | 24.070 | 22,047,418 |
| 2024-05-24 | 23.910 | 24.250 | 23.480 | 23.520 | 23.520 | 19,932,359 |
| 2024-05-23 | 24.420 | 24.740 | 23.810 | 23.880 | 23.880 | 29,119,478 |
| 2024-05-22 | 24.700 | 24.850 | 24.340 | 24.540 | 24.540 | 21,932,873 |
| 2024-05-21 | 25.050 | 25.240 | 24.570 | 24.830 | 24.830 | 25,937,359 |
| 2024-05-20 | 24.950 | 25.140 | 24.380 | 24.980 | 24.980 | 33,596,452 |
| 2024-05-17 | 25.330 | 25.330 | 24.770 | 25.160 | 25.160 | 21,763,159 |
| 2024-05-16 | 25.860 | 26.000 | 25.100 | 25.420 | 25.420 | 26,679,412 |
| 2024-05-15 | 25.330 | 26.050 | 25.300 | 25.830 | 25.830 | 25,073,031 |
| 2024-05-14 | 25.440 | 26.100 | 25.320 | 25.340 | 25.340 | 30,042,742 |
| 2024-05-13 | 25.350 | 25.540 | 24.800 | 25.360 | 25.360 | 23,025,347 |
| 2024-05-10 | 25.200 | 25.430 | 24.690 | 25.280 | 25.280 | 23,097,055 |
| 2024-05-09 | 25.000 | 25.500 | 24.930 | 25.200 | 25.200 | 25,756,578 |
| 2024-05-08 | 25.010 | 25.280 | 24.700 | 24.860 | 24.860 | 26,244,434 |
| 2024-05-07 | 24.260 | 25.880 | 24.260 | 25.240 | 25.240 | 56,710,766 |
| 2024-05-06 | 23.950 | 24.200 | 22.860 | 24.080 | 24.080 | 53,237,736 |
| 2024-04-30 | 23.860 | 24.250 | 23.580 | 23.650 | 23.650 | 23,362,399 |
| 2024-04-29 | 23.500 | 24.100 | 23.430 | 23.980 | 23.980 | 42,844,567 |
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.