Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.110	15.180	14.840	15.070	15.070	23,449,230
2023-07-27	15.450	15.450	14.940	14.990	14.990	24,474,115
2023-07-26	15.230	15.540	15.200	15.350	15.350	17,202,591
2023-07-25	15.460	15.750	15.200	15.230	15.230	25,179,060
2023-07-24	15.670	15.960	15.320	15.380	15.380	25,452,736
2023-07-21	15.100	16.120	15.050	15.860	15.860	38,442,948
2023-07-20	14.980	15.500	14.980	15.260	15.260	35,622,856
2023-07-19	14.950	15.350	14.920	14.970	14.970	23,116,891
2023-07-18	14.980	15.120	14.700	14.950	14.950	26,685,343
2023-07-17	14.530	15.240	14.420	14.900	14.900	40,153,498
2023-07-14	14.450	14.690	14.230	14.530	14.530	36,469,121
2023-07-13	14.200	14.580	14.050	14.450	14.450	41,407,352
2023-07-12	13.820	14.580	13.750	14.450	14.180	55,261,669
2023-07-11	13.800	13.950	13.480	13.830	13.572	29,510,976
2023-07-10	13.150	14.090	13.120	13.950	13.689	53,872,788
2023-07-07	13.160	13.210	13.020	13.100	12.855	10,521,585
2023-07-06	13.160	13.220	13.020	13.130	12.885	11,600,714
2023-07-05	13.380	13.410	13.070	13.180	12.934	22,271,549
2023-07-04	13.640	13.660	13.350	13.360	13.110	21,518,815
2023-07-03	13.830	13.890	13.570	13.600	13.346	18,795,547
2023-06-30	13.130	13.820	13.090	13.780	13.523	31,154,498
2023-06-29	13.420	13.420	13.050	13.200	12.953	17,218,791
2023-06-28	13.580	13.600	13.260	13.390	13.140	10,585,957
2023-06-27	13.310	13.680	13.260	13.560	13.307	15,319,949
2023-06-26	13.230	13.480	13.120	13.310	13.061	14,166,287
2023-06-21	13.800	13.800	13.280	13.290	13.042	17,581,366
2023-06-20	13.430	13.910	13.410	13.800	13.542	22,044,919
2023-06-19	13.490	13.650	13.380	13.570	13.316	21,605,158
2023-06-16	14.100	14.100	13.470	13.490	13.238	35,935,513
2023-06-15	13.940	14.180	13.800	14.120	13.856	19,435,470
2023-06-14	13.780	14.160	13.670	13.920	13.660	25,284,333
2023-06-13	13.660	13.720	13.480	13.560	13.307	8,455,956
2023-06-12	13.400	13.700	13.310	13.660	13.405	14,973,618
2023-06-09	13.480	13.530	13.270	13.340	13.091	16,189,026
2023-06-08	13.540	13.600	13.320	13.480	13.228	9,512,968
2023-06-07	13.810	13.850	13.410	13.500	13.248	15,027,532
2023-06-06	14.100	14.350	13.720	13.780	13.523	26,373,514
2023-06-05	13.990	14.000	13.720	13.900	13.640	11,835,378
2023-06-02	13.230	13.910	13.230	13.850	13.591	24,399,200
2023-06-01	13.140	13.430	13.030	13.230	12.983	13,024,468
2023-05-31	13.380	13.470	13.000	13.150	12.904	17,021,238
2023-05-30	13.500	13.530	13.130	13.390	13.140	17,698,587
2023-05-29	13.600	13.690	13.330	13.500	13.248	18,914,061
2023-05-26	13.890	13.890	13.600	13.610	13.356	11,021,461
2023-05-25	14.000	14.090	13.690	13.900	13.640	17,356,444
2023-05-24	13.800	14.220	13.660	14.010	13.748	19,932,361
2023-05-23	13.900	14.050	13.800	13.840	13.581	17,662,634
2023-05-22	13.610	13.980	13.520	13.880	13.621	21,076,414
2023-05-19	13.560	13.730	13.410	13.570	13.316	11,804,410
2023-05-18	13.800	13.850	13.510	13.580	13.326	15,179,358
2023-05-17	13.860	14.000	13.700	13.770	13.513	17,505,354
2023-05-16	14.060	14.100	13.800	13.870	13.611	16,214,427
2023-05-15	13.920	14.120	13.850	14.050	13.788	14,735,077
2023-05-12	14.160	14.280	13.860	13.890	13.631	17,257,458
2023-05-11	14.550	14.590	14.140	14.160	13.895	23,715,331
2023-05-10	14.400	14.600	14.280	14.550	14.278	16,937,638
2023-05-09	14.810	15.130	14.400	14.450	14.180	33,686,653
2023-05-08	14.790	15.160	14.560	14.850	14.573	24,351,884
2023-05-05	15.000	15.060	14.490	14.820	14.543	25,075,164
2023-05-04	15.110	15.160	14.800	14.960	14.681	28,436,479

← NewerPage 14 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.