Zhejiang Juhua Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	26.220	26.390	25.900	26.080	26.080	23,324,140
2025-01-20	25.850	26.600	25.700	26.200	26.200	38,474,902
2025-01-17	24.740	25.660	24.600	25.370	25.370	25,514,542
2025-01-16	25.200	25.210	24.450	24.810	24.810	23,953,481
2025-01-15	25.090	25.380	24.500	25.070	25.070	26,571,670
2025-01-14	24.580	25.300	24.180	25.180	25.180	35,837,026
2025-01-13	24.650	25.130	24.370	24.600	24.600	26,009,033
2025-01-10	25.250	25.750	24.910	25.050	25.050	36,324,732
2025-01-09	24.310	26.170	24.280	25.160	25.160	57,137,699
2025-01-08	25.060	25.200	23.870	24.320	24.320	36,989,556
2025-01-07	24.800	25.370	24.460	25.260	25.260	46,692,281
2025-01-06	23.600	25.540	23.600	24.750	24.750	57,076,183
2025-01-03	23.650	23.990	23.200	23.220	23.220	21,439,896
2025-01-02	25.010	25.200	23.740	23.940	23.940	31,870,667
2024-12-31	23.990	24.780	23.710	24.120	24.120	40,303,486
2024-12-30	23.200	24.080	23.200	23.870	23.870	30,443,302
2024-12-27	24.000	24.330	23.400	23.400	23.400	33,414,563
2024-12-26	24.340	24.450	23.870	24.160	24.160	19,332,980
2024-12-25	24.310	24.550	23.860	24.090	24.090	23,184,609
2024-12-24	24.000	24.230	23.700	24.150	24.150	34,911,382
2024-12-23	23.260	24.270	23.100	24.000	24.000	46,625,234
2024-12-20	22.770	23.200	22.730	22.910	22.910	24,830,817
2024-12-19	21.400	22.930	21.360	22.750	22.750	29,812,229
2024-12-18	21.900	22.480	21.450	21.750	21.750	18,816,038
2024-12-17	21.670	21.840	21.230	21.480	21.480	18,085,961
2024-12-16	22.030	22.150	21.290	21.580	21.580	37,976,197
2024-12-13	22.550	23.060	22.050	22.130	22.130	77,533,600
2024-12-12	22.700	22.880	22.150	22.610	22.610	37,698,786
2024-12-11	22.980	23.350	22.680	22.700	22.700	28,671,048
2024-12-10	22.700	23.070	22.500	22.810	22.810	34,616,148
2024-12-09	22.280	23.020	22.110	22.300	22.300	24,306,424
2024-12-06	22.200	22.400	22.000	22.220	22.220	17,451,177
2024-12-05	22.350	22.440	21.990	22.200	22.200	19,352,181
2024-12-04	22.710	22.850	22.240	22.470	22.470	18,861,318
2024-12-03	22.850	22.970	22.510	22.810	22.810	19,387,811
2024-12-02	22.850	23.180	22.650	22.840	22.840	35,380,997
2024-11-29	22.200	22.560	21.820	22.370	22.370	25,449,737
2024-11-28	22.290	22.340	21.930	22.090	22.090	20,607,545
2024-11-27	21.010	22.350	20.530	22.290	22.290	29,034,382
2024-11-26	20.820	21.590	20.820	21.010	21.010	20,261,129
2024-11-25	20.500	20.840	20.370	20.540	20.540	16,289,844
2024-11-22	21.650	21.810	20.550	20.590	20.590	24,871,049
2024-11-21	21.520	21.920	21.450	21.730	21.730	13,888,417
2024-11-20	21.350	21.990	21.350	21.640	21.640	24,040,881
2024-11-19	21.540	21.630	20.910	21.390	21.390	26,605,250
2024-11-18	22.450	22.700	21.340	21.450	21.450	33,330,204
2024-11-15	22.000	23.100	21.650	22.310	22.310	32,121,337
2024-11-14	22.510	22.800	22.020	22.050	22.050	25,405,373
2024-11-13	22.700	23.110	22.320	22.570	22.570	22,354,576
2024-11-12	22.420	23.260	22.420	22.630	22.630	40,213,602
2024-11-11	21.680	22.910	21.580	22.580	22.580	35,791,705
2024-11-08	22.590	22.700	21.900	22.090	22.090	29,451,289
2024-11-07	22.200	22.570	21.940	22.450	22.450	28,251,920
2024-11-06	22.450	23.100	22.200	22.350	22.350	38,070,165
2024-11-05	22.150	22.800	21.940	22.440	22.440	37,727,339
2024-11-04	21.880	22.380	21.820	22.000	22.000	30,180,208
2024-11-01	21.060	22.500	21.050	21.800	21.800	47,326,218
2024-10-31	21.300	21.300	20.700	20.920	20.920	28,168,997
2024-10-30	20.360	21.450	20.360	21.300	21.300	34,172,413
2024-10-29	20.400	20.750	20.200	20.540	20.540	23,882,410

← NewerPage 8 of 21 · 1,217 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.