Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	36.030	36.300	35.450	35.800	35.800	16,657,375
2025-10-21	35.900	36.590	35.800	36.160	36.160	23,382,119
2025-10-20	35.490	36.160	35.490	36.020	36.020	24,572,980
2025-10-17	36.580	36.720	35.250	35.300	35.300	32,437,888
2025-10-16	36.910	37.100	36.410	36.650	36.650	23,247,156
2025-10-15	36.400	37.420	35.880	37.300	37.300	29,664,769
2025-10-14	39.500	39.600	36.180	36.390	36.390	58,177,285
2025-10-13	39.000	39.760	38.030	38.700	38.700	54,183,225
2025-10-10	41.000	41.660	40.250	40.590	40.590	43,007,300
2025-10-09	41.000	41.950	40.130	41.540	41.540	47,728,512
2025-09-30	39.410	40.210	38.840	40.010	40.010	49,483,561
2025-09-29	36.790	39.710	36.720	39.600	39.600	71,711,371
2025-09-26	36.500	37.380	36.180	36.670	36.670	35,512,919
2025-09-25	36.200	37.120	36.160	36.640	36.640	25,616,965
2025-09-24	35.870	36.840	35.700	36.490	36.490	31,353,725
2025-09-23	36.040	36.780	35.200	35.850	35.850	35,054,183
2025-09-22	36.610	36.850	35.480	36.850	36.850	35,460,370
2025-09-19	36.730	37.410	36.430	36.620	36.620	28,027,185
2025-09-18	37.000	37.550	36.270	36.760	36.760	42,522,643
2025-09-17	36.400	37.770	36.230	37.180	37.180	39,641,017
2025-09-16	37.090	37.270	35.800	36.450	36.450	36,481,422
2025-09-15	37.470	37.490	36.200	36.800	36.800	38,637,119
2025-09-12	36.490	38.350	35.810	37.290	37.290	73,459,910
2025-09-11	35.770	37.300	35.700	37.210	37.210	51,249,723
2025-09-10	35.660	36.450	35.480	35.770	35.770	25,389,821
2025-09-09	35.990	36.570	35.300	35.850	35.850	33,760,119
2025-09-08	35.900	36.350	35.220	36.270	36.270	44,307,904
2025-09-05	35.000	36.280	34.760	35.900	35.900	52,072,159
2025-09-04	36.310	36.560	34.500	35.090	35.090	73,797,519
2025-09-03	37.300	37.560	35.890	36.590	36.590	55,432,917
2025-09-02	38.790	39.000	36.800	37.050	37.050	72,891,639
2025-09-01	39.590	40.100	38.200	39.020	39.020	73,226,274
2025-08-29	36.580	39.460	36.400	38.690	38.690	79,232,597
2025-08-28	35.620	36.320	35.080	36.200	36.200	76,676,954
2025-08-27	35.700	36.950	35.420	35.840	35.840	68,308,636
2025-08-26	34.650	36.330	34.480	35.600	35.600	59,079,412
2025-08-25	33.690	36.260	32.820	34.690	34.690	92,525,009
2025-08-22	31.250	33.110	31.020	33.000	33.000	63,407,536
2025-08-21	31.350	32.130	31.170	31.310	31.310	37,220,764
2025-08-20	30.980	31.480	30.650	31.230	31.230	36,990,544
2025-08-19	31.670	32.120	30.650	31.130	31.130	61,872,462
2025-08-18	31.000	32.190	30.400	31.200	31.200	85,302,678
2025-08-15	28.620	30.080	28.620	29.860	29.860	42,844,336
2025-08-14	29.150	29.350	28.610	28.640	28.640	28,795,144
2025-08-13	29.050	29.650	28.830	29.020	29.020	35,818,304
2025-08-12	28.140	29.060	28.080	28.950	28.950	33,907,111
2025-08-11	28.600	28.690	28.020	28.140	28.140	26,024,004
2025-08-08	28.430	28.750	28.360	28.460	28.460	19,712,992
2025-08-07	27.510	28.500	27.500	28.410	28.410	42,602,824
2025-08-06	27.420	27.630	27.280	27.560	27.560	26,444,712
2025-08-05	27.510	27.600	27.170	27.360	27.360	18,210,251
2025-08-04	27.160	27.850	27.160	27.380	27.380	35,785,890
2025-08-01	26.730	27.500	26.700	26.930	26.930	33,561,783
2025-07-31	26.610	27.350	26.570	26.770	26.770	28,030,254
2025-07-30	26.340	26.970	26.110	26.800	26.800	27,080,961
2025-07-29	26.550	26.740	26.390	26.420	26.420	18,356,430
2025-07-28	26.950	26.950	26.500	26.610	26.610	21,922,693
2025-07-25	27.180	27.260	26.640	26.920	26.920	20,411,146
2025-07-24	27.360	27.400	26.900	27.180	27.180	22,302,988
2025-07-23	27.500	27.680	27.320	27.450	27.450	18,137,318

← NewerPage 5 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.