Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.800	16.060	14.990	15.150	14.867	49,255,966
2023-04-27	16.230	16.250	15.540	15.920	15.623	33,797,481
2023-04-26	15.800	16.270	15.800	16.240	15.937	24,773,416
2023-04-25	16.560	16.680	15.570	15.870	15.574	42,914,481
2023-04-24	16.920	17.450	16.430	16.650	16.339	42,019,184
2023-04-21	17.900	17.900	16.700	17.090	16.771	79,653,461
2023-04-20	18.690	19.050	18.270	18.500	18.154	34,363,495
2023-04-19	18.250	18.910	18.160	18.700	18.351	32,575,585
2023-04-18	18.200	18.540	18.070	18.390	18.046	21,011,585
2023-04-17	17.750	18.320	17.750	18.320	17.978	30,929,132
2023-04-14	17.730	17.900	17.530	17.560	17.232	19,554,469
2023-04-13	18.050	18.370	17.660	17.790	17.458	27,136,180
2023-04-12	17.830	18.390	17.810	18.160	17.821	33,047,033
2023-04-11	18.000	18.150	17.690	17.800	17.467	20,693,680
2023-04-10	17.400	18.240	17.300	18.190	17.850	45,243,884
2023-04-07	16.550	17.520	16.450	17.210	16.888	25,849,716
2023-04-06	16.910	16.960	16.310	16.600	16.290	26,847,564
2023-04-04	17.490	17.490	16.840	16.940	16.624	25,969,244
2023-04-03	17.700	17.850	17.320	17.570	17.242	25,166,606
2023-03-31	17.200	17.730	17.160	17.680	17.350	24,156,720
2023-03-30	16.960	17.290	16.800	17.270	16.947	22,073,195
2023-03-29	17.140	17.520	17.000	17.020	16.702	22,050,114
2023-03-28	17.200	17.670	17.090	17.160	16.839	31,387,775
2023-03-27	16.700	17.040	16.500	16.990	16.673	22,786,555
2023-03-24	17.040	17.040	16.510	16.760	16.447	23,959,186
2023-03-23	17.060	17.210	16.820	17.040	16.722	16,603,690
2023-03-22	17.600	17.790	17.080	17.110	16.790	19,971,814
2023-03-21	17.380	17.760	17.250	17.510	17.183	15,489,676
2023-03-20	17.200	17.570	17.000	17.330	17.006	16,492,752
2023-03-17	17.610	17.730	17.300	17.350	17.026	16,133,995
2023-03-16	17.800	17.950	17.310	17.400	17.075	22,290,953
2023-03-15	17.920	18.440	17.860	17.920	17.585	18,842,046
2023-03-14	18.090	18.120	17.630	17.790	17.458	18,379,608
2023-03-13	18.100	18.220	17.840	18.070	17.732	23,189,904
2023-03-10	18.410	18.550	18.010	18.150	17.811	19,753,938
2023-03-09	18.600	18.840	18.460	18.500	18.154	13,133,093
2023-03-08	18.500	18.750	18.350	18.540	18.194	22,318,168
2023-03-07	18.850	19.080	18.560	18.580	18.233	21,002,994
2023-03-06	19.050	19.240	18.630	19.040	18.684	29,155,117
2023-03-03	18.940	19.340	18.690	19.170	18.812	27,307,160
2023-03-02	19.060	19.160	18.790	18.950	18.596	20,853,824
2023-03-01	18.920	19.260	18.760	19.160	18.802	30,908,341
2023-02-28	18.950	19.090	18.650	18.840	18.488	32,910,173
2023-02-27	18.140	19.470	17.970	19.070	18.714	53,810,861
2023-02-24	17.850	18.620	17.740	18.290	17.948	42,495,280
2023-02-23	17.680	17.980	17.680	17.810	17.477	20,831,810
2023-02-22	17.780	17.800	17.450	17.680	17.350	20,667,531
2023-02-21	17.800	18.070	17.680	17.820	17.487	20,184,546
2023-02-20	17.310	17.840	17.310	17.800	17.467	30,848,751
2023-02-17	17.480	17.610	17.180	17.480	17.153	30,266,595
2023-02-16	17.990	18.250	17.240	17.420	17.095	53,456,042
2023-02-15	17.700	18.180	17.610	18.050	17.713	55,813,291
2023-02-14	17.150	17.880	17.090	17.680	17.350	59,620,978
2023-02-13	17.180	17.300	16.760	17.090	16.771	45,524,021
2023-02-10	15.910	17.300	15.880	16.900	16.584	65,429,030
2023-02-09	15.810	15.990	15.770	15.970	15.672	15,189,747
2023-02-08	15.980	16.020	15.830	15.840	15.544	16,382,731
2023-02-07	16.110	16.150	15.830	16.050	15.750	18,938,837
2023-02-06	16.500	16.600	15.910	16.050	15.750	32,658,178
2023-02-03	16.900	16.930	16.420	16.600	16.290	33,325,563

← NewerPage 15 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.