Zhejiang Juhua Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20.850 | 21.050 | 19.950 | 20.580 | 20.580 | 40,184,217 |
| 2024-10-25 | 19.530 | 21.100 | 19.480 | 20.990 | 20.990 | 51,224,549 |
| 2024-10-24 | 20.850 | 20.850 | 20.210 | 20.280 | 20.280 | 29,200,732 |
| 2024-10-23 | 20.900 | 21.200 | 20.510 | 21.000 | 21.000 | 33,245,223 |
| 2024-10-22 | 20.500 | 21.080 | 20.500 | 20.800 | 20.800 | 29,733,880 |
| 2024-10-21 | 19.830 | 21.080 | 19.510 | 20.610 | 20.610 | 53,072,114 |
| 2024-10-18 | 19.190 | 20.060 | 19.100 | 19.580 | 19.580 | 42,343,793 |
| 2024-10-17 | 19.850 | 20.030 | 19.260 | 19.280 | 19.280 | 28,158,341 |
| 2024-10-16 | 19.470 | 20.070 | 19.330 | 19.720 | 19.720 | 34,634,505 |
| 2024-10-15 | 20.320 | 20.450 | 19.680 | 19.690 | 19.690 | 35,750,394 |
| 2024-10-14 | 20.300 | 20.620 | 19.950 | 20.480 | 20.480 | 33,273,341 |
| 2024-10-11 | 21.000 | 21.140 | 19.900 | 20.250 | 20.250 | 36,408,580 |
| 2024-10-10 | 20.980 | 21.650 | 20.520 | 20.910 | 20.910 | 40,074,443 |
| 2024-10-09 | 21.460 | 22.090 | 20.650 | 20.900 | 20.900 | 72,440,758 |
| 2024-10-08 | 24.490 | 24.500 | 21.100 | 22.000 | 22.000 | 96,900,519 |
| 2024-09-30 | 22.240 | 22.660 | 21.700 | 22.270 | 22.270 | 80,409,994 |
| 2024-09-27 | 19.990 | 20.830 | 19.710 | 20.600 | 20.600 | 32,260,659 |
| 2024-09-26 | 17.660 | 19.380 | 17.620 | 19.380 | 19.380 | 43,609,897 |
| 2024-09-25 | 17.650 | 18.000 | 17.430 | 17.620 | 17.620 | 33,156,621 |
| 2024-09-24 | 16.730 | 17.580 | 16.400 | 17.400 | 17.400 | 36,555,189 |
| 2024-09-23 | 16.800 | 17.100 | 16.510 | 16.620 | 16.620 | 27,525,361 |
| 2024-09-20 | 16.510 | 16.920 | 16.300 | 16.900 | 16.900 | 29,942,244 |
| 2024-09-19 | 16.980 | 16.990 | 16.240 | 16.580 | 16.580 | 38,161,019 |
| 2024-09-18 | 16.420 | 16.900 | 16.300 | 16.690 | 16.690 | 46,874,356 |
| 2024-09-13 | 15.660 | 16.390 | 15.660 | 15.960 | 15.960 | 33,655,651 |
| 2024-09-12 | 15.600 | 15.900 | 15.380 | 15.720 | 15.720 | 29,165,500 |
| 2024-09-11 | 15.210 | 15.690 | 15.020 | 15.500 | 15.500 | 46,764,496 |
| 2024-09-10 | 14.690 | 15.300 | 14.650 | 15.010 | 15.010 | 40,896,691 |
| 2024-09-09 | 14.440 | 14.980 | 14.250 | 14.690 | 14.690 | 34,476,043 |
| 2024-09-06 | 14.450 | 14.570 | 14.330 | 14.420 | 14.420 | 24,090,251 |
| 2024-09-05 | 15.010 | 15.210 | 14.260 | 14.430 | 14.430 | 51,804,580 |
| 2024-09-04 | 15.390 | 15.570 | 15.060 | 15.260 | 15.260 | 21,021,430 |
| 2024-09-03 | 15.460 | 15.710 | 15.390 | 15.500 | 15.500 | 20,335,810 |
| 2024-09-02 | 16.390 | 16.390 | 15.460 | 15.480 | 15.480 | 33,882,651 |
| 2024-08-30 | 16.070 | 16.740 | 15.910 | 16.420 | 16.420 | 37,794,267 |
| 2024-08-29 | 16.250 | 16.490 | 16.010 | 16.050 | 16.050 | 24,746,875 |
| 2024-08-28 | 16.430 | 16.500 | 16.110 | 16.250 | 16.250 | 15,466,251 |
| 2024-08-27 | 16.950 | 17.040 | 16.180 | 16.400 | 16.400 | 35,043,660 |
| 2024-08-26 | 17.760 | 17.980 | 16.770 | 17.000 | 17.000 | 30,378,498 |
| 2024-08-23 | 17.400 | 18.150 | 17.350 | 17.680 | 17.680 | 34,656,841 |
| 2024-08-22 | 17.330 | 17.350 | 16.980 | 17.270 | 17.270 | 14,546,015 |
| 2024-08-21 | 17.360 | 17.580 | 17.300 | 17.350 | 17.350 | 7,721,757 |
| 2024-08-20 | 17.860 | 17.880 | 17.350 | 17.430 | 17.430 | 11,960,571 |
| 2024-08-19 | 17.880 | 18.400 | 17.710 | 17.800 | 17.800 | 17,179,803 |
| 2024-08-16 | 18.030 | 18.070 | 17.660 | 17.810 | 17.810 | 17,920,007 |
| 2024-08-15 | 18.010 | 18.350 | 17.850 | 17.950 | 17.950 | 15,253,295 |
| 2024-08-14 | 18.690 | 18.690 | 17.850 | 18.100 | 18.100 | 20,338,657 |
| 2024-08-13 | 18.680 | 18.740 | 18.180 | 18.440 | 18.440 | 17,763,542 |
| 2024-08-12 | 18.580 | 18.770 | 18.300 | 18.650 | 18.650 | 12,990,241 |
| 2024-08-09 | 19.080 | 19.300 | 18.380 | 18.650 | 18.650 | 23,467,053 |
| 2024-08-08 | 18.900 | 19.340 | 18.700 | 19.010 | 19.010 | 12,819,894 |
| 2024-08-07 | 19.080 | 19.240 | 18.810 | 19.040 | 19.040 | 10,553,880 |
| 2024-08-06 | 19.420 | 19.450 | 18.880 | 19.130 | 19.130 | 12,540,645 |
| 2024-08-05 | 19.600 | 20.050 | 19.120 | 19.140 | 19.140 | 19,304,164 |
| 2024-08-02 | 19.300 | 20.320 | 19.250 | 19.710 | 19.710 | 23,581,640 |
| 2024-08-01 | 19.880 | 20.230 | 19.460 | 19.520 | 19.520 | 17,893,622 |
| 2024-07-31 | 19.100 | 19.990 | 18.760 | 19.840 | 19.840 | 24,853,640 |
| 2024-07-30 | 19.100 | 19.200 | 18.640 | 19.030 | 19.030 | 18,688,716 |
| 2024-07-29 | 19.440 | 19.600 | 19.050 | 19.180 | 19.180 | 13,514,168 |
| 2024-07-26 | 19.080 | 19.900 | 19.080 | 19.490 | 19.490 | 20,910,553 |
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.