Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	13.080	13.750	12.880	13.620	13.223	62,978,509
2022-01-28	12.870	13.130	12.550	12.900	12.524	43,734,929
2022-01-27	13.160	13.320	12.770	12.840	12.466	59,542,321
2022-01-26	12.480	13.330	12.220	13.330	12.941	88,809,406
2022-01-25	12.000	12.570	11.940	12.120	11.767	63,954,204
2022-01-24	11.390	11.550	11.250	11.550	11.213	16,061,080
2022-01-21	11.360	11.520	11.020	11.390	11.058	17,801,635
2022-01-20	11.990	11.990	11.200	11.340	11.009	40,259,298
2022-01-19	11.930	12.100	11.920	12.010	11.660	14,560,996
2022-01-18	12.040	12.120	11.910	11.980	11.631	15,743,683
2022-01-17	12.000	12.180	11.950	12.040	11.689	14,210,980
2022-01-14	12.000	12.140	11.860	11.960	11.611	15,749,605
2022-01-13	12.320	12.430	12.030	12.060	11.708	20,059,739
2022-01-12	12.300	12.640	12.200	12.420	12.058	19,634,242
2022-01-11	12.350	12.750	12.150	12.180	11.825	23,842,967
2022-01-10	12.220	12.360	12.130	12.270	11.912	12,667,847
2022-01-07	12.530	12.560	12.230	12.250	11.893	19,346,509
2022-01-06	12.540	12.650	12.410	12.510	12.145	15,692,641
2022-01-05	12.880	12.880	12.460	12.640	12.271	24,664,544
2022-01-04	13.000	13.120	12.720	12.810	12.436	23,266,478
2021-12-31	12.830	12.990	12.700	12.910	12.533	25,146,881
2021-12-30	12.460	13.190	12.420	12.830	12.456	43,859,960
2021-12-29	12.300	12.550	12.180	12.380	12.019	24,248,412
2021-12-28	11.920	12.300	11.860	12.220	11.864	17,896,107
2021-12-27	12.200	12.200	11.680	11.840	11.495	17,810,236
2021-12-24	12.370	12.390	12.040	12.110	11.757	16,260,007
2021-12-23	12.570	12.570	12.360	12.380	12.019	11,856,205
2021-12-22	12.250	12.680	12.190	12.490	12.126	18,530,123
2021-12-21	12.150	12.320	12.130	12.260	11.902	13,146,954
2021-12-20	12.110	12.280	12.100	12.200	11.844	24,874,069
2021-12-17	12.790	12.880	12.590	12.590	12.223	23,972,105
2021-12-16	12.770	12.820	12.550	12.800	12.427	22,067,243
2021-12-15	13.000	13.170	12.720	12.770	12.398	27,693,088
2021-12-14	13.230	13.270	12.990	13.090	12.708	26,110,191
2021-12-13	12.860	13.360	12.750	13.250	12.864	50,115,354
2021-12-10	12.600	12.720	12.510	12.600	12.233	20,726,195
2021-12-09	12.980	12.980	12.550	12.670	12.300	26,903,930
2021-12-08	12.500	13.060	12.460	12.900	12.524	32,738,520
2021-12-07	13.080	13.170	12.290	12.540	12.174	41,642,332
2021-12-06	13.130	13.590	12.930	12.990	12.611	64,773,243
2021-12-03	12.830	12.920	12.660	12.710	12.339	29,466,517
2021-12-02	13.030	13.230	12.750	12.760	12.388	34,080,530
2021-12-01	13.050	13.320	12.830	13.150	12.766	31,195,097
2021-11-30	13.590	13.590	13.100	13.200	12.815	34,193,355
2021-11-29	13.230	13.420	13.080	13.330	12.941	28,355,714
2021-11-26	13.800	13.830	13.410	13.530	13.135	35,952,375
2021-11-25	13.130	13.950	12.930	13.810	13.407	63,781,787
2021-11-24	12.710	13.230	12.560	13.100	12.718	36,164,665
2021-11-23	12.820	13.050	12.670	12.740	12.368	28,470,078
2021-11-22	12.430	12.840	12.430	12.820	12.446	36,320,362
2021-11-19	12.350	12.890	12.150	12.550	12.184	40,203,645
2021-11-18	12.200	12.580	12.150	12.350	11.990	31,540,124
2021-11-17	12.040	12.340	12.040	12.230	11.873	23,084,345
2021-11-16	12.370	12.490	12.020	12.100	11.747	27,157,818
2021-11-15	12.680	12.700	12.120	12.370	12.009	37,303,922
2021-11-12	12.960	12.970	12.660	12.730	12.359	26,908,535
2021-11-11	12.610	12.950	12.480	12.920	12.543	35,175,170
2021-11-10	12.710	12.750	12.260	12.580	12.213	33,705,590
2021-11-09	12.690	12.920	12.410	12.880	12.504	37,046,625
2021-11-08	12.660	12.820	12.330	12.700	12.330	43,973,182

← NewerPage 20 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.