Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.480	10.730	10.440	10.570	10.262	20,596,131
2022-05-06	10.760	10.910	10.560	10.600	10.291	32,784,894
2022-05-05	11.290	11.290	10.950	11.070	10.747	36,153,051
2022-04-29	10.680	11.350	10.410	11.350	11.019	43,683,571
2022-04-28	10.420	10.920	10.400	10.910	10.592	38,357,060
2022-04-27	9.830	10.630	9.770	10.550	10.242	42,736,764
2022-04-26	10.740	10.760	9.940	9.970	9.679	49,092,605
2022-04-25	12.110	12.110	10.900	10.900	10.582	46,021,209
2022-04-22	11.650	12.350	11.550	12.110	11.757	43,080,591
2022-04-21	11.900	12.040	11.440	11.530	11.194	25,987,444
2022-04-20	12.500	12.580	12.000	12.060	11.708	17,045,398
2022-04-19	12.200	12.630	12.060	12.490	12.126	18,204,811
2022-04-18	12.100	12.280	11.680	12.200	11.844	17,345,129
2022-04-15	12.370	12.370	12.070	12.150	11.796	18,178,264
2022-04-14	12.270	12.560	12.180	12.520	12.155	22,209,129
2022-04-13	12.310	12.450	12.140	12.150	11.796	14,874,917
2022-04-12	12.100	12.520	11.810	12.490	12.126	23,092,031
2022-04-11	12.670	12.670	12.030	12.080	11.728	22,398,298
2022-04-08	12.640	12.820	12.410	12.670	12.300	22,075,805
2022-04-07	12.850	13.010	12.610	12.630	12.262	18,820,352
2022-04-06	13.470	13.510	12.880	13.000	12.621	26,125,858
2022-04-01	12.940	13.480	12.930	13.420	13.029	21,009,716
2022-03-31	13.400	13.480	13.040	13.060	12.679	17,018,820
2022-03-30	13.320	13.490	13.170	13.450	13.058	17,925,685
2022-03-29	13.280	13.340	12.890	13.220	12.834	22,941,821
2022-03-28	13.400	13.440	13.020	13.170	12.786	19,356,773
2022-03-25	13.710	13.840	13.500	13.500	13.106	17,566,018
2022-03-24	13.660	13.990	13.550	13.790	13.388	22,355,219
2022-03-23	13.500	13.970	13.440	13.760	13.359	24,066,779
2022-03-22	13.500	13.710	13.390	13.480	13.087	18,583,082
2022-03-21	13.460	13.700	13.200	13.640	13.242	27,711,136
2022-03-18	13.210	13.530	13.210	13.480	13.087	20,590,348
2022-03-17	13.180	13.640	13.090	13.340	12.951	39,621,851
2022-03-16	12.610	13.000	12.150	12.990	12.611	41,667,471
2022-03-15	12.800	13.080	12.360	12.380	12.019	29,647,748
2022-03-14	13.320	13.490	12.900	12.940	12.563	33,105,861
2022-03-11	13.290	13.580	13.010	13.480	13.087	26,032,855
2022-03-10	13.200	13.660	13.100	13.520	13.126	37,072,864
2022-03-09	13.220	13.340	12.270	12.860	12.485	39,586,393
2022-03-08	13.770	13.930	13.020	13.210	12.825	46,629,832
2022-03-07	14.000	14.190	13.610	13.780	13.378	38,775,426
2022-03-04	14.300	14.630	14.180	14.290	13.873	24,832,920
2022-03-03	14.890	14.920	14.420	14.490	14.067	27,128,209
2022-03-02	14.950	15.030	14.660	14.730	14.300	25,671,087
2022-03-01	14.640	15.100	14.530	15.000	14.563	46,160,887
2022-02-28	14.300	14.710	14.210	14.620	14.194	39,113,772
2022-02-25	15.150	15.300	14.440	14.470	14.048	59,247,200
2022-02-24	15.000	15.700	14.520	14.870	14.436	79,790,232
2022-02-23	14.800	15.060	14.710	15.020	14.582	38,179,466
2022-02-22	14.350	15.220	14.250	14.890	14.456	60,022,904
2022-02-21	14.600	14.750	14.300	14.450	14.029	35,608,351
2022-02-18	14.200	14.540	13.980	14.320	13.902	40,877,529
2022-02-17	13.680	14.440	13.420	14.410	13.990	64,933,864
2022-02-16	13.600	13.700	13.400	13.570	13.174	24,006,012
2022-02-15	13.350	13.620	13.160	13.560	13.165	24,435,422
2022-02-14	13.150	13.730	13.100	13.300	12.912	31,754,702
2022-02-11	13.190	13.660	13.130	13.380	12.990	34,653,280
2022-02-10	13.470	13.470	13.070	13.310	12.922	35,844,206
2022-02-09	13.730	13.760	13.360	13.470	13.077	36,584,145
2022-02-08	13.400	13.840	13.280	13.820	13.417	56,156,407

← NewerPage 19 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.