Zhejiang Juhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.100 | 23.720 | 22.050 | 23.650 | 23.650 | 62,348,863 |
| 2024-04-25 | 21.880 | 22.290 | 21.400 | 21.560 | 21.560 | 27,663,766 |
| 2024-04-24 | 21.860 | 22.310 | 21.680 | 22.000 | 22.000 | 24,757,972 |
| 2024-04-23 | 21.990 | 22.280 | 20.870 | 21.860 | 21.860 | 58,171,891 |
| 2024-04-22 | 23.180 | 23.330 | 22.190 | 22.320 | 22.320 | 35,315,098 |
| 2024-04-19 | 23.580 | 23.890 | 23.110 | 23.280 | 23.280 | 24,530,137 |
| 2024-04-18 | 23.350 | 23.940 | 22.900 | 23.500 | 23.500 | 42,988,941 |
| 2024-04-17 | 22.900 | 23.590 | 22.630 | 23.570 | 23.570 | 38,246,318 |
| 2024-04-16 | 23.130 | 23.300 | 22.450 | 22.650 | 22.650 | 33,235,102 |
| 2024-04-15 | 22.610 | 23.470 | 22.400 | 23.130 | 23.130 | 38,547,037 |
| 2024-04-12 | 22.430 | 22.800 | 22.160 | 22.500 | 22.500 | 26,879,317 |
| 2024-04-11 | 21.680 | 22.820 | 21.440 | 22.500 | 22.500 | 44,731,906 |
| 2024-04-10 | 22.320 | 22.550 | 21.740 | 21.770 | 21.770 | 29,959,946 |
| 2024-04-09 | 22.300 | 22.740 | 21.900 | 22.370 | 22.370 | 33,036,209 |
| 2024-04-08 | 22.000 | 22.810 | 21.880 | 22.240 | 22.240 | 34,348,064 |
| 2024-04-03 | 23.700 | 23.900 | 22.200 | 22.300 | 22.300 | 64,287,894 |
| 2024-04-02 | 23.070 | 23.750 | 23.070 | 23.570 | 23.570 | 40,260,615 |
| 2024-04-01 | 23.170 | 23.380 | 22.710 | 23.130 | 23.130 | 50,075,279 |
| 2024-03-29 | 23.550 | 24.240 | 23.380 | 23.660 | 23.660 | 25,759,902 |
| 2024-03-28 | 23.250 | 24.050 | 23.140 | 23.420 | 23.420 | 41,904,172 |
| 2024-03-27 | 23.530 | 24.150 | 23.140 | 23.240 | 23.240 | 49,207,244 |
| 2024-03-26 | 22.200 | 23.940 | 21.900 | 23.510 | 23.510 | 68,061,037 |
| 2024-03-25 | 22.300 | 22.950 | 21.980 | 22.010 | 22.010 | 39,132,688 |
| 2024-03-22 | 22.050 | 23.140 | 21.850 | 22.420 | 22.420 | 51,863,135 |
| 2024-03-21 | 22.400 | 22.550 | 21.800 | 22.060 | 22.060 | 34,893,820 |
| 2024-03-20 | 22.070 | 22.820 | 21.990 | 22.550 | 22.550 | 46,774,249 |
| 2024-03-19 | 21.890 | 22.660 | 21.800 | 22.180 | 22.180 | 55,405,859 |
| 2024-03-18 | 21.690 | 22.460 | 20.920 | 22.050 | 22.050 | 89,324,866 |
| 2024-03-15 | 19.240 | 21.130 | 19.120 | 21.130 | 21.130 | 69,973,531 |
| 2024-03-14 | 19.100 | 19.530 | 19.050 | 19.210 | 19.210 | 26,602,861 |
| 2024-03-13 | 19.150 | 19.500 | 19.010 | 19.140 | 19.140 | 30,404,244 |
| 2024-03-12 | 19.740 | 19.880 | 18.850 | 19.140 | 19.140 | 52,118,953 |
| 2024-03-11 | 20.270 | 20.410 | 19.550 | 19.750 | 19.750 | 52,430,093 |
| 2024-03-08 | 20.330 | 20.640 | 19.930 | 20.240 | 20.240 | 39,674,774 |
| 2024-03-07 | 20.220 | 21.050 | 20.220 | 20.520 | 20.520 | 31,447,607 |
| 2024-03-06 | 20.460 | 20.940 | 20.340 | 20.420 | 20.420 | 33,542,092 |
| 2024-03-05 | 20.280 | 20.830 | 20.280 | 20.460 | 20.460 | 29,275,567 |
| 2024-03-04 | 21.080 | 21.180 | 19.980 | 20.410 | 20.410 | 42,284,900 |
| 2024-03-01 | 20.480 | 21.020 | 20.100 | 20.900 | 20.900 | 39,191,842 |
| 2024-02-29 | 20.700 | 21.330 | 19.900 | 20.410 | 20.410 | 61,865,069 |
| 2024-02-28 | 20.680 | 21.350 | 20.430 | 20.700 | 20.700 | 40,958,111 |
| 2024-02-27 | 20.370 | 20.910 | 20.120 | 20.460 | 20.460 | 29,123,172 |
| 2024-02-26 | 20.170 | 21.350 | 20.170 | 20.370 | 20.370 | 38,762,992 |
| 2024-02-23 | 19.550 | 20.300 | 19.330 | 20.060 | 20.060 | 37,216,279 |
| 2024-02-22 | 19.350 | 19.500 | 19.050 | 19.370 | 19.370 | 22,860,793 |
| 2024-02-21 | 19.650 | 19.880 | 19.180 | 19.290 | 19.290 | 38,105,204 |
| 2024-02-20 | 18.290 | 19.880 | 18.150 | 19.740 | 19.740 | 49,157,487 |
| 2024-02-19 | 18.560 | 18.580 | 18.100 | 18.390 | 18.390 | 37,793,083 |
| 2024-02-08 | 18.250 | 18.880 | 17.650 | 17.850 | 17.850 | 49,634,868 |
| 2024-02-07 | 16.720 | 18.100 | 16.630 | 17.980 | 17.980 | 48,230,601 |
| 2024-02-06 | 15.710 | 16.770 | 15.660 | 16.720 | 16.720 | 23,667,252 |
| 2024-02-05 | 15.350 | 16.000 | 14.820 | 15.940 | 15.940 | 23,312,402 |
| 2024-02-02 | 15.950 | 16.010 | 15.100 | 15.520 | 15.520 | 19,094,909 |
| 2024-02-01 | 15.850 | 16.220 | 15.620 | 15.920 | 15.920 | 13,565,328 |
| 2024-01-31 | 16.010 | 16.150 | 15.670 | 15.950 | 15.950 | 15,797,501 |
| 2024-01-30 | 15.850 | 16.380 | 15.700 | 16.070 | 16.070 | 17,853,365 |
| 2024-01-29 | 15.800 | 16.330 | 15.800 | 15.890 | 15.890 | 18,000,591 |
| 2024-01-26 | 15.940 | 16.030 | 15.700 | 15.770 | 15.770 | 10,414,056 |
| 2024-01-25 | 15.630 | 16.000 | 15.510 | 16.000 | 16.000 | 15,238,107 |
| 2024-01-24 | 15.100 | 15.540 | 14.920 | 15.480 | 15.480 | 17,347,208 |
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.