Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.680	15.120	14.350	15.010	15.010	15,157,179
2024-01-22	15.360	15.420	14.480	14.650	14.650	15,613,019
2024-01-19	15.500	15.680	15.250	15.430	15.430	8,748,031
2024-01-18	15.200	15.580	14.780	15.540	15.540	20,873,968
2024-01-17	15.630	15.800	15.300	15.350	15.350	10,605,630
2024-01-16	15.580	15.780	15.350	15.680	15.680	13,473,640
2024-01-15	15.860	15.920	15.460	15.590	15.590	16,183,414
2024-01-12	16.210	16.600	15.800	15.850	15.850	19,529,394
2024-01-11	15.880	16.170	15.550	15.910	15.910	14,283,575
2024-01-10	16.120	16.350	15.830	15.990	15.990	15,351,758
2024-01-09	16.740	16.850	16.130	16.250	16.250	23,096,328
2024-01-08	16.980	17.020	16.620	16.750	16.750	30,654,406
2024-01-05	16.480	17.340	16.450	16.700	16.700	32,006,917
2024-01-04	16.240	16.580	16.110	16.390	16.390	24,043,606
2024-01-03	16.160	16.380	16.070	16.250	16.250	13,553,853
2024-01-02	16.500	16.680	16.120	16.200	16.200	15,708,549
2023-12-29	16.370	16.590	16.080	16.490	16.490	11,926,671
2023-12-28	16.280	16.540	16.200	16.410	16.410	16,585,639
2023-12-27	16.070	16.360	15.800	16.240	16.240	13,558,017
2023-12-26	16.250	16.420	15.930	16.020	16.020	8,883,139
2023-12-25	16.250	16.370	16.080	16.180	16.180	7,770,617
2023-12-22	16.440	16.450	16.140	16.360	16.360	11,354,579
2023-12-21	16.380	16.490	16.100	16.450	16.450	12,749,938
2023-12-20	16.530	16.770	16.440	16.510	16.510	11,844,728
2023-12-19	16.480	16.730	16.300	16.510	16.510	11,927,747
2023-12-18	16.670	16.780	16.400	16.510	16.510	13,266,435
2023-12-15	16.860	17.060	16.690	16.730	16.730	10,494,939
2023-12-14	16.690	17.130	16.610	16.880	16.880	19,833,788
2023-12-13	16.880	17.080	16.520	16.690	16.690	16,456,555
2023-12-12	16.460	17.090	16.390	16.920	16.920	24,835,558
2023-12-11	16.000	16.590	15.880	16.500	16.500	17,519,424
2023-12-08	16.150	16.300	16.020	16.110	16.110	11,191,879
2023-12-07	16.100	16.350	16.070	16.210	16.210	12,850,586
2023-12-06	16.540	16.690	15.970	16.140	16.140	21,902,472
2023-12-05	16.060	16.240	15.720	15.760	15.760	11,317,435
2023-12-04	15.890	16.290	15.870	16.060	16.060	10,974,888
2023-12-01	15.910	15.910	15.670	15.870	15.870	11,273,250
2023-11-30	16.200	16.220	15.810	15.890	15.890	11,449,363
2023-11-29	16.160	16.500	16.100	16.180	16.180	14,848,928
2023-11-28	16.250	16.350	16.020	16.160	16.160	12,905,164
2023-11-27	16.340	16.340	15.850	16.100	16.100	10,542,577
2023-11-24	16.260	16.590	16.000	16.170	16.170	20,076,606
2023-11-23	15.660	16.440	15.660	16.200	16.200	33,798,114
2023-11-22	15.380	15.510	15.220	15.300	15.300	8,410,612
2023-11-21	15.200	15.600	15.110	15.470	15.470	13,702,795
2023-11-20	15.090	15.280	14.970	15.200	15.200	9,644,900
2023-11-17	15.030	15.230	14.930	15.050	15.050	7,105,337
2023-11-16	15.330	15.330	15.020	15.050	15.050	13,163,506
2023-11-15	14.950	15.690	14.920	15.390	15.390	22,518,547
2023-11-14	14.770	15.050	14.680	14.840	14.840	7,348,530
2023-11-13	14.750	14.840	14.560	14.760	14.760	7,759,368
2023-11-10	14.810	14.850	14.650	14.720	14.720	7,044,530
2023-11-09	14.900	15.060	14.820	14.850	14.850	8,163,061
2023-11-08	15.170	15.210	14.820	14.900	14.900	9,270,000
2023-11-07	15.130	15.330	14.980	15.200	15.200	7,504,949
2023-11-06	15.110	15.350	15.050	15.110	15.110	9,599,949
2023-11-03	14.800	15.170	14.730	15.040	15.040	11,036,204
2023-11-02	15.000	15.090	14.770	14.800	14.800	5,803,388
2023-11-01	15.240	15.240	14.850	14.970	14.970	7,566,956
2023-10-31	14.990	15.220	14.930	15.150	15.150	8,345,668

← NewerPage 12 of 21 · 1,212 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.