Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	34.460	35.040	34.010	34.410	34.410	27,509,846
2026-04-20	33.900	35.300	33.580	34.460	34.460	42,628,692
2026-04-17	34.100	34.120	33.350	33.790	33.790	29,233,280
2026-04-16	34.410	34.780	34.000	34.100	34.100	34,718,400
2026-04-15	35.580	36.230	34.250	34.410	34.410	42,230,696
2026-04-14	34.100	35.490	32.920	35.340	35.340	48,065,941
2026-04-13	34.750	34.800	33.570	33.850	33.850	34,793,402
2026-04-10	34.950	35.060	34.560	34.800	34.800	20,227,530
2026-04-09	34.800	35.050	33.890	34.700	34.700	21,376,065
2026-04-08	35.200	35.440	34.780	35.000	35.000	32,371,658
2026-04-07	33.700	34.680	33.530	34.450	34.450	22,340,208
2026-04-03	33.990	34.550	33.610	33.680	33.680	17,169,962
2026-04-02	34.700	34.790	33.400	33.600	33.600	21,653,044
2026-04-01	34.820	35.030	34.190	34.880	34.880	15,729,351
2026-03-31	34.610	34.970	34.000	34.150	34.150	15,518,109
2026-03-30	34.810	35.250	34.410	34.660	34.660	16,417,523
2026-03-27	34.470	35.150	34.310	35.030	35.030	17,867,513
2026-03-26	35.260	35.730	34.550	34.810	34.810	13,691,755
2026-03-25	35.300	36.010	35.000	35.220	35.220	20,681,428
2026-03-24	34.760	35.120	33.730	34.970	34.970	23,383,732
2026-03-23	34.600	35.090	33.880	34.100	34.100	32,986,029
2026-03-20	36.390	36.560	35.410	35.410	35.410	23,186,216
2026-03-19	37.430	37.430	35.920	36.300	36.300	35,348,736
2026-03-18	37.950	37.980	36.910	37.850	37.850	20,936,480
2026-03-17	38.200	39.040	37.800	37.850	37.850	20,674,099
2026-03-16	38.710	39.110	37.140	38.010	38.010	33,615,765
2026-03-13	39.450	40.100	38.570	38.720	38.720	23,806,292
2026-03-12	40.900	40.970	39.200	39.650	39.650	29,268,481
2026-03-11	41.450	41.470	40.300	40.660	40.660	22,990,282
2026-03-10	41.200	42.030	41.100	41.390	41.390	19,578,225
2026-03-09	41.820	42.130	40.270	40.970	40.970	30,932,944
2026-03-06	41.480	43.200	40.880	42.770	42.770	28,383,639
2026-03-05	41.490	41.980	41.080	41.550	41.550	18,851,005
2026-03-04	41.510	42.680	40.750	40.870	40.870	30,968,905
2026-03-03	43.300	43.840	41.970	42.150	42.150	33,278,404
2026-03-02	41.590	43.920	41.360	43.300	43.300	42,624,642
2026-02-27	41.050	42.200	40.990	41.600	41.600	23,155,612
2026-02-26	41.050	41.710	40.610	41.310	41.310	21,246,042
2026-02-25	40.690	41.620	39.880	41.010	41.010	30,318,238
2026-02-24	39.280	40.780	38.910	40.660	40.660	28,976,407
2026-02-13	39.800	39.800	38.810	38.810	38.810	16,319,710
2026-02-12	39.920	40.580	39.680	39.810	39.810	18,251,932
2026-02-11	39.780	40.450	39.590	39.920	39.920	17,963,541
2026-02-10	39.560	39.970	38.900	39.870	39.870	22,165,183
2026-02-09	39.600	39.720	38.860	39.530	39.530	22,032,840
2026-02-06	37.400	39.850	37.090	39.300	39.300	32,888,584
2026-02-05	38.000	38.380	37.440	37.710	37.710	18,479,078
2026-02-04	38.150	38.220	37.330	37.780	37.780	21,238,000
2026-02-03	38.290	38.380	37.180	38.000	38.000	21,517,482
2026-02-02	39.100	40.100	37.550	37.590	37.590	35,736,417
2026-01-30	39.700	40.370	38.420	39.340	39.340	31,615,894
2026-01-29	41.200	42.000	39.860	40.100	40.100	31,971,471
2026-01-28	39.980	41.550	39.430	40.980	40.800	41,734,933
2026-01-27	39.540	41.080	39.500	39.820	39.645	38,087,530
2026-01-26	39.160	40.100	38.720	39.480	39.307	42,601,975
2026-01-23	38.720	39.660	38.410	39.140	38.968	39,649,527
2026-01-22	38.000	39.140	37.830	38.980	38.980	73,128,301
2026-01-21	39.210	40.100	38.920	40.000	40.000	31,835,162
2026-01-20	39.430	39.620	38.300	39.290	39.290	30,213,981
2026-01-19	37.400	39.470	37.280	39.190	39.190	36,512,095

← NewerPage 3 of 5 · 243 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.