Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.700	17.110	16.550	16.930	16.614	35,770,300
2023-02-01	16.530	16.700	16.350	16.630	16.319	37,895,557
2023-01-31	16.070	16.630	15.910	16.570	16.260	36,788,726
2023-01-30	16.300	16.560	16.040	16.100	15.799	28,304,675
2023-01-20	16.060	16.270	15.990	16.270	15.966	19,203,244
2023-01-19	16.180	16.180	15.840	16.030	15.731	17,470,699
2023-01-18	16.140	16.270	15.990	16.180	15.878	14,759,526
2023-01-17	16.010	16.150	15.910	16.050	15.750	11,781,697
2023-01-16	16.020	16.460	15.830	16.010	15.711	27,076,570
2023-01-13	16.710	16.750	15.860	16.060	15.760	27,819,600
2023-01-12	16.370	16.520	16.210	16.340	16.035	9,997,199
2023-01-11	16.500	16.530	16.200	16.260	15.956	12,929,850
2023-01-10	16.500	16.560	16.250	16.430	16.123	12,817,066
2023-01-09	16.400	16.680	16.400	16.430	16.123	13,543,833
2023-01-06	16.150	16.570	16.030	16.400	16.094	18,958,894
2023-01-05	16.110	16.200	15.920	16.110	15.809	15,983,087
2023-01-04	15.900	16.150	15.770	16.000	15.701	21,589,510
2023-01-03	15.540	16.000	15.380	15.900	15.603	27,123,877
2022-12-30	15.550	15.950	15.460	15.510	15.220	16,499,567
2022-12-29	15.150	15.770	15.110	15.530	15.240	14,568,078
2022-12-28	15.510	15.560	15.150	15.260	14.975	16,222,606
2022-12-27	15.750	15.750	15.190	15.500	15.210	18,433,066
2022-12-26	15.120	15.720	15.010	15.670	15.377	14,117,749
2022-12-23	15.230	15.340	14.970	15.120	14.838	12,476,588
2022-12-22	15.810	15.810	15.180	15.220	14.936	14,403,564
2022-12-21	15.680	15.830	15.460	15.650	15.358	11,256,823
2022-12-20	15.690	15.870	15.540	15.640	15.348	14,764,600
2022-12-19	15.780	15.970	15.690	15.760	15.466	19,068,337
2022-12-16	16.100	16.150	15.600	15.780	15.485	20,533,178
2022-12-15	15.960	16.270	15.920	16.190	15.888	12,654,010
2022-12-14	16.070	16.410	15.970	15.980	15.681	19,406,429
2022-12-13	16.500	16.620	16.040	16.060	15.760	19,741,630
2022-12-12	16.630	16.930	16.350	16.480	16.172	18,097,704
2022-12-09	16.890	17.050	16.640	16.730	16.417	18,610,015
2022-12-08	16.500	17.280	16.400	16.880	16.565	22,691,723
2022-12-07	16.500	16.790	16.340	16.550	16.241	17,387,747
2022-12-06	16.210	16.650	16.080	16.560	16.251	23,048,413
2022-12-05	16.800	16.920	16.190	16.210	15.907	32,408,682
2022-12-02	16.920	17.200	16.800	16.830	16.516	19,313,406
2022-12-01	16.800	17.130	16.700	16.880	16.565	23,497,805
2022-11-30	16.720	16.990	16.420	16.850	16.535	22,465,700
2022-11-29	16.910	17.040	16.570	16.620	16.310	20,546,211
2022-11-28	16.490	17.010	16.210	16.860	16.545	17,852,810
2022-11-25	17.110	17.200	16.800	16.910	16.594	17,667,058
2022-11-24	17.170	17.530	17.010	17.240	16.918	15,350,345
2022-11-23	17.020	17.400	16.920	17.130	16.810	15,656,492
2022-11-22	17.440	17.620	16.980	17.090	16.771	21,078,443
2022-11-21	17.180	17.770	17.140	17.510	17.183	25,193,219
2022-11-18	17.290	17.780	17.000	17.280	16.957	22,209,488
2022-11-17	17.380	17.400	16.900	17.270	16.947	21,480,533
2022-11-16	17.620	17.940	17.310	17.410	17.085	18,867,849
2022-11-15	17.320	17.640	17.220	17.500	17.173	21,206,540
2022-11-14	17.920	18.200	17.160	17.280	16.957	35,752,882
2022-11-11	18.040	18.330	17.770	18.140	17.801	36,883,554
2022-11-10	18.300	18.310	17.520	17.580	17.252	34,855,502
2022-11-09	17.920	18.860	17.870	18.320	17.978	42,826,757
2022-11-08	17.940	18.360	17.810	18.050	17.713	32,016,485
2022-11-07	17.920	18.080	17.580	17.890	17.556	29,781,099
2022-11-04	17.790	18.130	17.680	18.000	17.664	37,182,208
2022-11-03	16.450	18.040	16.410	17.910	17.575	54,693,772

← NewerPage 16 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.