Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.360 | 3.440 | 3.330 | 3.340 | 3.340 | 3,585,820 |
| 2024-07-22 | 3.360 | 3.410 | 3.320 | 3.380 | 3.380 | 3,777,860 |
| 2024-07-19 | 3.330 | 3.430 | 3.270 | 3.380 | 3.380 | 6,625,080 |
| 2024-07-18 | 3.340 | 3.360 | 3.260 | 3.330 | 3.330 | 4,100,080 |
| 2024-07-17 | 3.410 | 3.430 | 3.340 | 3.360 | 3.360 | 4,290,011 |
| 2024-07-16 | 3.510 | 3.510 | 3.380 | 3.410 | 3.410 | 5,345,480 |
| 2024-07-15 | 3.570 | 3.570 | 3.470 | 3.510 | 3.510 | 4,562,180 |
| 2024-07-12 | 3.540 | 3.630 | 3.540 | 3.570 | 3.570 | 5,540,400 |
| 2024-07-11 | 3.480 | 3.590 | 3.480 | 3.580 | 3.580 | 9,624,644 |
| 2024-07-10 | 3.650 | 3.680 | 3.400 | 3.470 | 3.470 | 13,066,179 |
| 2024-07-09 | 3.670 | 3.750 | 3.610 | 3.750 | 3.750 | 5,143,800 |
| 2024-07-08 | 3.810 | 3.830 | 3.630 | 3.660 | 3.660 | 5,424,200 |
| 2024-07-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-07-04 | 3.820 | 3.820 | 3.680 | 3.690 | 3.690 | 3,934,060 |
| 2024-07-03 | 3.850 | 3.880 | 3.780 | 3.800 | 3.800 | 3,643,799 |
| 2024-07-02 | 3.850 | 3.860 | 3.790 | 3.850 | 3.850 | 3,409,100 |
| 2024-07-01 | 3.760 | 3.820 | 3.700 | 3.810 | 3.810 | 5,608,971 |
| 2024-06-28 | 3.690 | 3.790 | 3.680 | 3.740 | 3.740 | 4,874,340 |
| 2024-06-27 | 3.720 | 3.830 | 3.720 | 3.720 | 3.720 | 5,487,900 |
| 2024-06-26 | 3.620 | 3.760 | 3.560 | 3.760 | 3.760 | 5,223,100 |
| 2024-06-25 | 3.580 | 3.660 | 3.570 | 3.610 | 3.610 | 5,710,180 |
| 2024-06-24 | 3.730 | 3.750 | 3.580 | 3.610 | 3.610 | 5,920,400 |
| 2024-06-21 | 3.840 | 3.840 | 3.740 | 3.770 | 3.770 | 2,965,700 |
| 2024-06-20 | 3.850 | 3.920 | 3.770 | 3.780 | 3.780 | 4,637,740 |
| 2024-06-19 | 3.810 | 3.900 | 3.790 | 3.850 | 3.850 | 4,578,260 |
| 2024-06-18 | 3.720 | 3.820 | 3.680 | 3.810 | 3.810 | 4,843,760 |
| 2024-06-17 | 3.800 | 3.800 | 3.690 | 3.700 | 3.700 | 4,447,240 |
| 2024-06-14 | 3.850 | 3.850 | 3.720 | 3.800 | 3.800 | 4,552,600 |
| 2024-06-13 | 3.890 | 3.930 | 3.820 | 3.830 | 3.830 | 4,920,440 |
| 2024-06-12 | 3.800 | 3.930 | 3.800 | 3.890 | 3.890 | 6,278,340 |
| 2024-06-11 | 3.820 | 3.830 | 3.680 | 3.780 | 3.780 | 8,035,700 |
| 2024-06-07 | 3.690 | 3.870 | 3.680 | 3.840 | 3.840 | 11,969,537 |
| 2024-06-06 | 3.840 | 3.880 | 3.580 | 3.620 | 3.620 | 10,147,400 |
| 2024-06-05 | 3.930 | 3.930 | 3.820 | 3.840 | 3.840 | 6,285,780 |
| 2024-06-04 | 4.000 | 4.000 | 3.860 | 3.920 | 3.920 | 7,184,820 |
| 2024-06-03 | 4.130 | 4.140 | 3.960 | 3.990 | 3.990 | 6,483,199 |
| 2024-05-31 | 4.130 | 4.160 | 4.080 | 4.130 | 4.130 | 4,245,940 |
| 2024-05-30 | 4.170 | 4.220 | 4.120 | 4.130 | 4.130 | 4,488,019 |
| 2024-05-29 | 4.170 | 4.240 | 4.140 | 4.180 | 4.180 | 4,001,860 |
| 2024-05-28 | 4.230 | 4.260 | 4.150 | 4.150 | 4.150 | 4,983,780 |
| 2024-05-27 | 4.200 | 4.240 | 4.150 | 4.240 | 4.240 | 4,852,240 |
| 2024-05-24 | 4.220 | 4.270 | 4.180 | 4.210 | 4.210 | 5,447,520 |
| 2024-05-23 | 4.310 | 4.310 | 4.210 | 4.230 | 4.230 | 7,088,780 |
| 2024-05-22 | 4.330 | 4.370 | 4.290 | 4.310 | 4.310 | 5,565,241 |
| 2024-05-21 | 4.380 | 4.390 | 4.290 | 4.310 | 4.310 | 9,728,725 |
| 2024-05-20 | 4.430 | 4.460 | 4.370 | 4.390 | 4.390 | 7,467,097 |
| 2024-05-17 | 4.410 | 4.460 | 4.370 | 4.400 | 4.400 | 9,383,380 |
| 2024-05-16 | 4.410 | 4.530 | 4.400 | 4.410 | 4.410 | 11,630,540 |
| 2024-05-15 | 4.390 | 4.450 | 4.370 | 4.390 | 4.390 | 10,068,403 |
| 2024-05-14 | 4.400 | 4.450 | 4.350 | 4.360 | 4.360 | 8,984,040 |
| 2024-05-13 | 4.460 | 4.550 | 4.300 | 4.380 | 4.380 | 13,976,981 |
| 2024-05-10 | 4.640 | 4.700 | 4.460 | 4.480 | 4.480 | 22,160,520 |
| 2024-05-09 | 4.650 | 4.740 | 4.500 | 4.680 | 4.680 | 33,115,773 |
| 2024-05-08 | 4.880 | 4.880 | 4.630 | 4.700 | 4.700 | 45,455,987 |
| 2024-05-07 | 4.260 | 4.690 | 4.220 | 4.690 | 4.690 | 37,469,783 |
| 2024-05-06 | 4.020 | 4.280 | 3.960 | 4.260 | 4.260 | 42,688,504 |
| 2024-04-30 | 4.000 | 4.110 | 3.950 | 3.960 | 3.960 | 49,375,906 |
| 2024-04-29 | 3.610 | 3.750 | 3.600 | 3.740 | 3.740 | 6,969,480 |
| 2024-04-26 | 3.540 | 3.640 | 3.480 | 3.640 | 3.640 | 6,138,551 |
| 2024-04-25 | 3.480 | 3.610 | 3.480 | 3.560 | 3.560 | 5,167,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0800 CNY |
| 2022-06-01 | 0.1500 CNY |
| 2021-06-04 | 0.1650 CNY |
| 2020-06-30 | 0.4500 CNY |
| 2019-06-13 | 0.6300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.