Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	24.620	24.750	24.100	24.740	24.740	14,023,628
2025-04-23	24.450	24.740	24.330	24.660	24.660	12,769,102
2025-04-22	23.770	24.650	23.700	24.450	24.450	18,378,277
2025-04-21	23.670	23.920	23.520	23.790	23.790	10,261,760
2025-04-18	23.990	23.990	23.750	23.860	23.860	7,932,671
2025-04-17	24.100	24.250	23.930	24.110	24.110	9,904,500
2025-04-16	24.030	24.090	23.590	24.090	24.090	15,517,249
2025-04-15	24.310	24.550	23.850	24.040	24.040	18,366,291
2025-04-14	24.000	24.950	23.780	24.370	24.370	34,497,025
2025-04-11	23.730	23.730	23.300	23.570	23.570	16,692,944
2025-04-10	24.190	24.190	23.610	23.780	23.780	23,537,309
2025-04-09	23.400	23.840	23.000	23.830	23.830	25,725,522
2025-04-08	22.880	23.700	22.300	23.630	23.630	37,925,972
2025-04-07	22.010	22.800	21.960	22.440	22.440	50,550,956
2025-04-03	25.160	25.160	24.190	24.400	24.400	24,833,512
2025-04-02	24.960	25.620	24.800	25.390	25.390	24,426,451
2025-04-01	24.750	25.140	24.520	24.860	24.860	15,507,436
2025-03-31	24.560	24.840	24.170	24.710	24.710	19,589,805
2025-03-28	24.420	24.630	24.110	24.400	24.400	16,838,971
2025-03-27	23.730	24.520	23.700	24.280	24.280	19,356,373
2025-03-26	23.900	24.180	23.710	23.770	23.770	14,492,800
2025-03-25	24.300	24.540	23.350	23.900	23.900	23,801,185
2025-03-24	23.680	24.420	23.600	24.300	24.300	22,970,394
2025-03-21	25.000	25.120	23.650	23.650	23.650	34,858,240
2025-03-20	25.280	25.490	25.000	25.030	25.030	17,001,310
2025-03-19	25.300	26.100	25.110	25.270	25.270	27,012,217
2025-03-18	25.750	26.140	25.210	25.250	25.250	26,836,811
2025-03-17	25.540	25.910	25.480	25.500	25.500	11,192,211
2025-03-14	25.900	26.030	25.460	25.540	25.540	21,203,881
2025-03-13	25.780	25.970	25.590	25.800	25.800	15,619,659
2025-03-12	26.400	26.420	25.720	25.760	25.760	20,979,659
2025-03-11	25.800	26.180	25.550	26.180	26.180	22,696,652
2025-03-10	25.300	26.100	25.080	26.000	26.000	32,111,225
2025-03-07	24.670	25.300	24.580	25.250	25.250	23,054,686
2025-03-06	24.820	24.820	24.410	24.690	24.690	17,568,573
2025-03-05	23.820	24.780	23.780	24.650	24.650	19,806,823
2025-03-04	24.010	24.230	23.800	23.870	23.870	12,532,589
2025-03-03	24.330	24.520	23.980	24.050	24.050	16,736,591
2025-02-28	24.860	24.990	24.280	24.380	24.380	17,475,840
2025-02-27	24.610	25.200	24.590	24.720	24.720	20,476,213
2025-02-26	24.150	25.440	24.150	24.720	24.720	40,637,174
2025-02-25	23.830	23.990	23.530	23.680	23.680	16,549,749
2025-02-24	23.160	24.100	23.070	23.980	23.980	31,467,306
2025-02-21	23.880	23.950	23.150	23.250	23.250	38,665,994
2025-02-20	23.880	24.060	23.380	23.950	23.950	28,857,289
2025-02-19	25.180	25.180	23.020	23.900	23.900	66,185,142
2025-02-18	24.600	25.550	24.530	24.810	24.810	28,347,090
2025-02-17	24.670	24.880	24.020	24.590	24.590	24,880,014
2025-02-14	24.590	25.200	24.500	24.940	24.940	17,224,037
2025-02-13	25.000	25.010	24.510	24.590	24.590	16,643,876
2025-02-12	24.860	25.100	24.780	24.990	24.990	14,001,204
2025-02-11	24.880	25.300	24.530	24.970	24.970	25,126,423
2025-02-10	24.730	24.860	24.510	24.820	24.820	20,360,225
2025-02-07	25.310	25.450	24.250	24.730	24.730	47,005,436
2025-02-06	25.560	25.970	25.260	25.400	25.400	21,758,533
2025-02-05	25.670	25.790	25.020	25.660	25.660	15,892,063
2025-01-27	25.680	25.790	25.400	25.670	25.670	16,404,988
2025-01-24	25.300	25.750	25.170	25.580	25.580	19,622,083
2025-01-23	26.720	26.720	25.370	25.370	25.370	43,083,759
2025-01-22	26.120	26.370	25.750	26.310	26.310	26,380,446

← NewerPage 7 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.