Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	39.750	39.990	37.070	37.900	37.900	57,153,685
2026-07-17	39.870	41.150	38.810	39.130	39.130	52,582,183
2026-07-16	41.890	41.980	39.690	39.980	39.980	58,491,259
2026-07-15	42.850	43.080	41.500	42.200	42.200	46,212,010
2026-07-14	42.050	43.090	41.110	42.850	42.850	52,267,755
2026-07-13	42.000	43.200	41.640	41.960	41.960	70,801,953
2026-07-10	45.970	46.970	43.350	43.420	43.420	103,947,637
2026-07-09	45.920	46.880	44.630	46.000	46.000	68,619,685
2026-07-08	46.580	48.150	44.900	45.720	45.720	85,436,057
2026-07-07	48.050	48.770	46.110	46.580	46.580	83,359,052
2026-07-06	48.800	50.770	47.600	49.050	49.050	97,680,184
2026-07-03	53.510	54.680	49.350	49.350	49.350	137,604,778
2026-07-02	53.700	58.000	51.070	54.830	54.830	126,960,584
2026-07-01	53.110	57.780	52.550	55.850	55.850	125,866,324
2026-06-30	52.000	55.000	51.130	53.010	53.010	99,923,058
2026-06-29	53.000	54.900	48.220	53.800	53.800	133,873,139
2026-06-26	50.300	52.460	49.670	50.950	50.950	100,065,657
2026-06-25	50.730	52.000	50.300	50.800	50.800	101,893,221
2026-06-24	46.080	51.340	46.080	50.730	50.730	128,445,196
2026-06-23	50.010	50.490	46.200	46.850	46.850	139,551,367
2026-06-22	44.550	48.530	43.510	48.530	48.530	125,567,813
2026-06-18	47.170	47.170	43.250	44.120	44.120	162,678,365
2026-06-17	45.610	47.770	44.880	47.700	47.700	116,577,485
2026-06-16	46.060	48.000	44.800	46.700	46.700	137,621,197
2026-06-15	45.000	46.630	42.220	46.590	46.590	138,062,461
2026-06-12	41.100	43.050	41.100	42.390	42.390	114,603,142
2026-06-11	40.650	42.560	39.240	41.000	41.000	133,037,510
2026-06-10	37.430	41.000	37.370	40.390	40.010	106,604,712
2026-06-09	38.800	38.990	37.020	37.720	37.365	69,395,507
2026-06-08	38.000	40.940	37.600	38.150	37.791	98,684,638
2026-06-05	37.900	40.200	37.890	39.270	38.901	85,320,630
2026-06-04	38.220	39.220	37.800	38.240	37.880	65,334,340
2026-06-03	38.160	40.000	37.810	38.790	38.790	109,096,090
2026-06-02	37.200	38.500	36.410	38.230	38.230	126,435,854
2026-06-01	34.600	36.320	34.600	36.320	36.320	82,980,000
2026-05-29	34.570	34.640	33.020	33.020	33.020	38,994,385
2026-05-28	35.200	35.660	33.600	34.570	34.570	51,701,211
2026-05-27	35.990	37.090	35.000	35.200	35.200	61,312,438
2026-05-26	35.210	36.800	34.300	35.760	35.760	75,444,351
2026-05-25	35.840	36.060	35.180	35.260	35.260	57,022,469
2026-05-22	33.500	35.840	32.860	35.840	35.840	91,747,620
2026-05-21	33.070	33.690	32.500	32.580	32.580	42,968,557
2026-05-20	32.450	34.220	32.040	33.050	33.050	51,536,538
2026-05-19	33.520	33.570	31.620	32.460	32.460	69,581,159
2026-05-18	36.600	36.600	33.770	34.070	34.070	89,273,830
2026-05-15	36.000	37.660	35.700	35.910	35.910	106,915,355
2026-05-14	35.110	35.990	34.560	34.560	34.560	39,515,175
2026-05-13	34.900	35.380	34.800	35.200	35.200	30,500,905
2026-05-12	35.680	35.940	34.950	35.160	35.160	31,826,057
2026-05-11	35.570	36.350	35.480	35.760	35.760	38,308,026
2026-05-08	35.920	36.180	35.340	35.580	35.580	33,468,281
2026-05-07	37.090	37.200	35.880	36.160	36.160	42,411,468
2026-05-06	36.640	37.260	36.100	37.040	37.040	42,738,342
2026-04-30	36.680	37.350	36.480	36.630	36.630	32,343,517
2026-04-29	36.820	37.390	36.330	36.820	36.820	42,980,737
2026-04-28	35.880	36.660	35.300	36.220	36.220	42,457,077
2026-04-27	35.050	36.200	34.910	35.880	35.880	47,078,929
2026-04-24	33.670	35.330	33.560	35.050	35.050	48,238,261
2026-04-23	34.150	34.660	33.410	33.610	33.610	32,125,396
2026-04-22	34.310	34.350	33.580	33.930	33.930	37,792,691

← NewerPage 2 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.