Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	27.010	27.530	27.010	27.500	27.500	27,353,375
2025-07-21	26.850	27.070	26.600	27.040	27.040	22,329,838
2025-07-18	26.950	26.950	26.230	26.920	26.920	34,530,703
2025-07-17	27.000	27.180	26.850	26.950	26.950	20,261,035
2025-07-16	27.080	27.260	26.940	27.150	27.150	12,922,588
2025-07-15	27.210	27.400	26.980	27.110	27.110	17,341,068
2025-07-14	26.860	27.280	26.860	27.180	27.180	24,100,672
2025-07-11	26.810	27.150	26.710	26.720	26.720	30,510,291
2025-07-10	27.550	27.690	26.700	26.750	26.750	42,061,533
2025-07-09	29.380	29.460	27.490	27.550	27.550	56,609,591
2025-07-08	28.500	28.950	28.460	28.790	28.790	16,424,342
2025-07-07	28.520	28.760	28.350	28.520	28.520	12,548,350
2025-07-04	28.410	28.560	28.300	28.310	28.310	12,401,800
2025-07-03	28.930	29.000	28.130	28.340	28.340	21,625,796
2025-07-02	29.020	29.290	28.790	28.980	28.980	19,562,035
2025-07-01	28.640	29.150	28.570	29.000	29.000	25,062,636
2025-06-30	27.770	28.900	27.710	28.680	28.680	35,862,926
2025-06-27	27.490	28.150	27.430	27.610	27.610	27,631,519
2025-06-26	27.850	27.850	27.300	27.340	27.340	14,458,560
2025-06-25	27.540	28.010	27.230	27.490	27.490	24,285,868
2025-06-24	27.250	27.380	27.050	27.180	27.180	17,080,672
2025-06-23	27.800	28.000	27.080	27.170	27.170	23,980,068
2025-06-20	28.280	28.490	27.780	27.900	27.900	18,114,084
2025-06-19	28.620	29.130	28.010	28.220	28.220	22,420,534
2025-06-18	28.600	29.100	28.090	28.600	28.600	18,759,998
2025-06-17	28.580	28.840	28.280	28.400	28.400	13,475,720
2025-06-16	28.100	28.850	27.960	28.300	28.300	23,012,850
2025-06-13	27.130	27.920	27.100	27.830	27.830	22,978,261
2025-06-12	27.270	27.480	27.110	27.220	27.220	12,944,028
2025-06-11	27.480	27.500	27.150	27.320	27.320	11,410,201
2025-06-10	27.300	27.580	27.080	27.360	27.360	15,931,142
2025-06-09	27.070	27.460	26.990	27.290	27.290	19,207,684
2025-06-06	26.380	27.940	26.270	26.980	26.980	33,455,757
2025-06-05	26.710	26.920	26.420	26.560	26.560	12,583,444
2025-06-04	26.780	27.200	26.630	26.800	26.800	14,709,980
2025-06-03	26.330	27.000	26.150	26.790	26.790	18,595,533
2025-05-30	26.310	26.690	26.310	26.440	26.440	12,990,839
2025-05-29	25.700	26.470	25.610	26.360	26.360	19,122,019
2025-05-28	25.610	25.720	25.500	25.600	25.600	8,119,861
2025-05-27	26.060	26.110	25.510	25.600	25.600	13,651,434
2025-05-26	26.200	26.510	26.000	26.050	26.050	12,668,800
2025-05-23	26.140	26.440	26.070	26.230	26.230	12,611,821
2025-05-22	26.250	26.250	25.750	26.070	26.070	15,296,857
2025-05-21	26.450	26.670	26.200	26.330	26.330	17,084,561
2025-05-20	26.190	26.630	26.110	26.320	26.320	13,998,427
2025-05-19	26.250	26.420	26.060	26.150	26.150	13,501,289
2025-05-16	26.460	26.880	26.120	26.220	26.220	23,807,926
2025-05-15	27.000	27.130	26.310	26.650	26.650	19,851,417
2025-05-14	26.730	27.190	26.670	27.020	27.020	20,137,755
2025-05-13	26.920	26.920	26.500	26.730	26.730	15,797,723
2025-05-12	27.000	27.090	26.570	26.840	26.840	16,559,107
2025-05-09	27.010	27.310	26.770	26.810	26.810	18,817,867
2025-05-08	27.560	27.650	26.870	26.980	26.980	29,361,703
2025-05-07	27.640	27.690	27.100	27.690	27.690	33,842,732
2025-05-06	25.770	27.760	25.560	27.410	27.410	54,147,359
2025-04-30	25.470	25.920	25.210	25.410	25.410	19,701,488
2025-04-29	25.500	25.930	25.160	25.500	25.500	19,736,911
2025-04-28	25.250	25.550	25.230	25.360	25.360	19,762,634
2025-04-25	24.800	25.390	24.620	25.150	25.150	22,261,348
2025-04-24	24.620	24.750	24.100	24.740	24.740	14,023,628

← NewerPage 6 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.