Zhejiang Juhua Co Ltd historical data

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

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

← NewerPage 9 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.