Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.520	16.830	16.480	16.600	16.290	25,199,136
2022-11-01	15.840	16.750	15.710	16.720	16.408	40,053,604
2022-10-31	15.650	15.900	15.520	15.680	15.387	24,742,100
2022-10-28	16.330	16.350	15.700	15.760	15.466	34,559,372
2022-10-27	16.780	16.870	16.130	16.130	15.829	34,611,020
2022-10-26	16.200	16.910	16.020	16.770	16.457	38,776,842
2022-10-25	15.770	16.320	15.430	16.150	15.848	33,354,857
2022-10-24	16.050	16.320	15.760	15.930	15.632	33,883,900
2022-10-21	16.060	16.500	16.000	16.160	15.858	27,370,260
2022-10-20	15.790	16.500	15.600	16.140	15.838	47,502,081
2022-10-19	15.680	16.120	15.500	15.820	15.524	50,834,355
2022-10-18	14.600	15.320	14.490	15.090	14.808	32,220,285
2022-10-17	14.500	14.660	14.260	14.460	14.190	17,939,585
2022-10-14	14.350	14.700	14.080	14.560	14.288	25,326,288
2022-10-13	14.300	14.450	14.160	14.220	13.954	17,573,578
2022-10-12	14.110	14.400	13.650	14.360	14.092	31,472,616
2022-10-11	13.900	14.270	13.810	14.150	13.886	24,993,644
2022-10-10	13.880	14.180	13.670	13.790	13.532	20,812,394
2022-09-30	14.140	14.250	13.830	13.890	13.631	14,618,678
2022-09-29	13.980	14.300	13.980	14.060	13.797	16,186,638
2022-09-28	14.480	14.490	13.890	13.890	13.631	21,292,382
2022-09-27	14.300	14.520	14.170	14.390	14.121	16,564,693
2022-09-26	14.150	14.690	14.070	14.330	14.062	21,783,764
2022-09-23	14.570	14.740	14.160	14.300	14.033	19,052,693
2022-09-22	14.370	14.860	14.330	14.700	14.425	17,544,643
2022-09-21	14.690	14.750	14.360	14.480	14.209	15,600,115
2022-09-20	14.660	15.000	14.620	14.690	14.416	17,047,847
2022-09-19	14.420	14.950	14.380	14.560	14.288	19,718,817
2022-09-16	14.850	14.980	14.350	14.470	14.200	31,390,812
2022-09-15	15.720	15.760	14.560	14.830	14.553	32,284,459
2022-09-14	15.850	16.110	15.550	15.650	15.358	25,439,307
2022-09-13	16.570	16.810	16.070	16.150	15.848	31,827,819
2022-09-09	16.530	16.820	16.340	16.480	16.172	15,486,812
2022-09-08	16.450	16.730	16.400	16.480	16.172	16,151,621
2022-09-07	16.400	16.720	16.400	16.540	16.231	14,850,744
2022-09-06	16.260	16.720	16.110	16.600	16.290	23,473,567
2022-09-05	15.660	16.400	15.580	16.180	15.878	28,432,395
2022-09-02	15.440	15.950	15.280	15.640	15.348	23,286,263
2022-09-01	15.700	15.800	15.250	15.420	15.132	20,291,586
2022-08-31	15.870	16.050	15.400	15.700	15.407	30,882,824
2022-08-30	16.180	16.310	15.580	15.740	15.446	28,972,269
2022-08-29	16.060	16.500	15.860	16.300	15.995	25,329,543
2022-08-26	16.910	17.170	16.000	16.180	15.878	39,863,203
2022-08-25	16.340	16.560	15.600	16.510	16.202	37,169,817
2022-08-24	17.660	17.670	16.150	16.220	15.917	37,762,924
2022-08-23	17.350	17.580	17.080	17.450	17.124	23,199,542
2022-08-22	16.550	17.470	16.350	17.400	17.075	30,271,693
2022-08-19	16.960	17.010	16.310	16.490	16.182	23,725,678
2022-08-18	16.870	17.260	16.770	16.970	16.653	24,123,119
2022-08-17	17.120	17.220	16.400	16.870	16.555	28,900,896
2022-08-16	17.310	17.380	16.960	17.120	16.800	25,688,163
2022-08-15	16.940	17.580	16.800	17.200	16.879	37,887,412
2022-08-12	18.020	18.350	16.620	16.930	16.614	60,009,183
2022-08-11	17.160	18.170	16.750	18.090	17.752	63,723,028
2022-08-10	16.640	17.100	16.510	16.910	16.594	36,814,915
2022-08-09	16.490	16.790	16.370	16.640	16.329	31,512,994
2022-08-08	16.770	16.860	16.280	16.630	16.319	29,900,452
2022-08-05	16.310	16.950	16.060	16.870	16.555	30,452,012
2022-08-04	16.500	16.680	15.990	16.200	15.897	34,653,508
2022-08-03	16.850	17.210	16.300	16.420	16.113	35,042,201

← NewerPage 17 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.