Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	37.590	37.880	36.900	37.490	37.490	23,600,766
2026-01-15	36.280	37.730	36.170	37.200	37.200	25,673,382
2026-01-14	36.110	36.800	36.000	36.510	36.510	26,915,266
2026-01-13	36.510	36.990	36.160	36.280	36.280	25,368,619
2026-01-12	37.000	37.300	36.080	36.690	36.690	44,505,856
2026-01-09	37.870	38.070	37.330	37.810	37.810	23,246,421
2026-01-08	38.550	38.980	37.690	37.940	37.940	21,438,954
2026-01-07	38.650	39.170	38.370	38.830	38.830	23,495,934
2026-01-06	37.680	38.930	37.400	38.700	38.700	41,571,893
2026-01-05	38.510	38.650	37.360	37.730	37.730	31,502,063
2025-12-31	38.400	38.660	38.060	38.420	38.420	15,136,844
2025-12-30	37.200	38.750	37.100	38.440	38.440	23,025,285
2025-12-29	37.860	37.990	37.330	37.490	37.490	19,740,199
2025-12-26	38.120	38.530	37.500	37.870	37.870	18,272,721
2025-12-25	37.130	38.790	37.130	38.220	38.220	25,148,555
2025-12-24	37.710	37.800	37.210	37.400	37.400	15,661,615
2025-12-23	37.680	37.880	37.250	37.490	37.490	18,814,416
2025-12-22	36.690	37.700	36.370	37.570	37.570	32,143,882
2025-12-19	36.060	36.510	35.670	36.500	36.500	17,920,728
2025-12-18	36.510	36.600	35.800	35.800	35.800	17,774,233
2025-12-17	35.300	36.480	35.270	36.250	36.250	18,845,558
2025-12-16	35.720	35.980	34.950	35.100	35.100	13,771,533
2025-12-15	35.950	36.000	35.350	35.790	35.790	14,964,470
2025-12-12	35.900	36.300	35.510	36.150	36.150	17,456,507
2025-12-11	36.800	37.070	35.960	35.980	35.980	20,763,375
2025-12-10	36.150	36.880	35.530	36.790	36.790	25,026,774
2025-12-09	35.440	36.950	35.290	36.280	36.280	39,452,044
2025-12-08	34.180	35.490	34.140	35.340	35.340	29,890,114
2025-12-05	34.260	34.260	33.700	33.990	33.990	14,075,388
2025-12-04	33.840	34.280	33.580	34.090	34.090	14,533,697
2025-12-03	33.500	34.100	33.500	33.810	33.810	16,542,952
2025-12-02	33.580	33.740	33.250	33.410	33.410	9,482,142
2025-12-01	33.630	33.950	33.460	33.660	33.660	13,467,750
2025-11-28	33.500	33.780	33.310	33.520	33.520	8,993,936
2025-11-27	33.500	34.130	33.460	33.550	33.550	11,602,646
2025-11-26	33.450	33.840	33.150	33.500	33.500	10,628,686
2025-11-25	33.580	33.750	33.300	33.440	33.440	13,045,789
2025-11-24	33.480	33.900	32.990	33.140	33.140	16,736,575
2025-11-21	34.150	34.200	33.200	33.200	33.200	18,386,299
2025-11-20	34.750	35.310	34.400	34.430	34.430	14,379,775
2025-11-19	34.400	35.180	34.370	34.750	34.750	14,291,106
2025-11-18	35.200	35.900	34.360	34.660	34.660	20,311,949
2025-11-17	35.600	36.180	35.020	35.200	35.200	18,802,819
2025-11-14	36.000	36.160	35.600	35.600	35.600	21,501,681
2025-11-13	35.220	36.380	35.040	36.270	36.270	36,821,610
2025-11-12	34.600	35.560	34.070	35.080	35.080	23,525,677
2025-11-11	35.680	35.730	34.630	34.700	34.700	23,766,536
2025-11-10	35.050	36.100	35.050	35.850	35.850	31,939,418
2025-11-07	34.800	35.500	34.310	35.000	35.000	28,591,860
2025-11-06	33.550	34.950	33.450	34.840	34.840	36,014,406
2025-11-05	32.800	33.630	32.570	33.410	33.410	18,955,220
2025-11-04	34.000	34.050	32.950	33.150	33.150	28,465,833
2025-11-03	35.320	35.400	33.180	33.810	33.810	46,294,429
2025-10-31	35.990	36.430	35.220	35.320	35.320	30,318,379
2025-10-30	37.440	37.450	36.000	36.080	36.080	33,218,419
2025-10-29	35.830	37.450	35.800	37.380	37.380	40,617,438
2025-10-28	35.790	36.400	35.500	35.730	35.730	29,881,607
2025-10-27	35.700	36.520	35.310	35.770	35.770	35,984,031
2025-10-24	35.020	35.540	34.800	35.460	35.460	38,093,088
2025-10-23	35.510	35.760	34.720	35.630	35.630	24,121,575

← NewerPage 4 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.