Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.740	15.200	14.650	15.010	15.010	14,348,828
2023-10-27	14.040	14.850	13.960	14.760	14.760	20,372,308
2023-10-26	14.210	14.210	13.800	14.030	14.030	10,465,187
2023-10-25	14.160	14.580	14.160	14.270	14.270	9,154,633
2023-10-24	13.930	14.220	13.900	13.980	13.980	8,736,763
2023-10-23	14.170	14.290	13.820	13.900	13.900	8,229,019
2023-10-20	14.200	14.410	14.020	14.280	14.280	7,934,193
2023-10-19	14.300	14.450	14.200	14.220	14.220	6,419,265
2023-10-18	14.580	14.630	14.330	14.350	14.350	5,756,605
2023-10-17	14.710	14.710	14.360	14.650	14.650	7,652,281
2023-10-16	14.890	14.940	14.290	14.620	14.620	15,210,902
2023-10-13	15.220	15.230	14.870	14.900	14.900	10,521,181
2023-10-12	15.250	15.540	15.160	15.350	15.350	7,581,270
2023-10-11	15.420	15.490	15.110	15.120	15.120	8,379,341
2023-10-10	15.560	15.640	15.360	15.400	15.400	6,460,812
2023-10-09	15.230	15.950	15.230	15.550	15.550	12,348,576
2023-09-28	15.280	15.530	15.150	15.220	15.220	7,505,910
2023-09-27	15.250	15.470	15.160	15.280	15.280	8,662,317
2023-09-26	14.840	15.400	14.710	15.240	15.240	13,593,300
2023-09-25	14.830	15.060	14.780	14.890	14.890	11,037,448
2023-09-22	15.250	15.430	14.670	14.820	14.820	26,887,448
2023-09-21	15.740	15.860	15.300	15.350	15.350	10,216,140
2023-09-20	15.610	16.140	15.520	15.870	15.870	15,283,840
2023-09-19	15.640	15.910	15.360	15.600	15.600	13,711,290
2023-09-18	15.460	15.760	15.250	15.670	15.670	11,275,431
2023-09-15	16.070	16.090	15.160	15.490	15.490	22,431,514
2023-09-14	15.860	16.040	15.790	16.000	16.000	10,669,365
2023-09-13	16.670	16.880	15.700	15.850	15.850	25,203,317
2023-09-12	16.120	16.760	16.050	16.650	16.650	17,235,839
2023-09-11	16.180	16.400	16.010	16.160	16.160	9,814,932
2023-09-08	15.980	16.160	15.720	16.020	16.020	9,363,654
2023-09-07	16.050	16.200	15.920	16.020	16.020	9,706,941
2023-09-06	16.210	16.210	15.810	16.040	16.040	16,861,738
2023-09-05	16.500	16.500	16.170	16.280	16.280	9,849,338
2023-09-04	16.160	16.810	16.120	16.500	16.500	15,224,357
2023-09-01	16.400	16.450	16.010	16.080	16.080	10,076,929
2023-08-31	16.020	16.550	16.020	16.390	16.390	17,106,799
2023-08-30	15.810	16.150	15.590	16.020	16.020	15,275,381
2023-08-29	15.200	15.980	15.120	15.820	15.820	20,676,647
2023-08-28	16.280	16.280	15.330	15.360	15.360	20,367,682
2023-08-25	15.430	15.650	15.280	15.460	15.460	15,289,880
2023-08-24	15.610	15.750	15.340	15.450	15.450	15,213,222
2023-08-23	15.870	15.900	15.590	15.610	15.610	8,622,531
2023-08-22	15.900	16.010	15.550	15.860	15.860	17,260,668
2023-08-21	16.070	16.360	15.900	15.940	15.940	11,460,899
2023-08-18	16.150	16.410	16.050	16.130	16.130	15,964,946
2023-08-17	16.230	16.360	15.760	16.020	16.020	17,823,563
2023-08-16	16.500	16.660	16.260	16.290	16.290	15,238,695
2023-08-15	16.670	17.030	16.300	16.480	16.480	23,255,043
2023-08-14	16.310	16.900	16.210	16.700	16.700	33,675,631
2023-08-11	16.430	16.880	16.300	16.490	16.490	31,825,625
2023-08-10	16.840	17.000	16.270	16.350	16.350	55,530,324
2023-08-09	16.700	17.120	16.080	16.660	16.660	73,916,011
2023-08-08	14.860	16.350	14.760	16.350	16.350	47,777,996
2023-08-07	14.700	15.000	14.600	14.860	14.860	14,373,456
2023-08-04	15.000	15.110	14.740	14.740	14.740	13,659,527
2023-08-03	14.530	15.000	14.480	14.920	14.920	14,266,576
2023-08-02	14.650	14.760	14.370	14.610	14.610	15,889,703
2023-08-01	15.000	15.000	14.640	14.690	14.690	13,112,439
2023-07-31	15.110	15.190	14.890	14.920	14.920	14,934,488

← NewerPage 13 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.