Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.460 | 3.520 | 3.450 | 3.480 | 3.480 | 4,280,900 |
| 2024-04-23 | 3.410 | 3.480 | 3.390 | 3.450 | 3.450 | 4,168,460 |
| 2024-04-22 | 3.540 | 3.560 | 3.380 | 3.400 | 3.400 | 6,427,620 |
| 2024-04-19 | 3.510 | 3.650 | 3.480 | 3.560 | 3.560 | 5,248,040 |
| 2024-04-18 | 3.570 | 3.600 | 3.490 | 3.530 | 3.530 | 5,267,117 |
| 2024-04-17 | 3.450 | 3.580 | 3.420 | 3.570 | 3.570 | 7,725,000 |
| 2024-04-16 | 3.740 | 3.770 | 3.390 | 3.390 | 3.390 | 13,705,220 |
| 2024-04-15 | 3.850 | 3.900 | 3.600 | 3.770 | 3.770 | 12,707,140 |
| 2024-04-12 | 3.880 | 3.900 | 3.830 | 3.850 | 3.850 | 5,717,940 |
| 2024-04-11 | 3.810 | 3.920 | 3.780 | 3.860 | 3.860 | 6,661,680 |
| 2024-04-10 | 3.900 | 3.910 | 3.750 | 3.820 | 3.820 | 7,911,460 |
| 2024-04-09 | 3.710 | 3.890 | 3.710 | 3.880 | 3.880 | 9,779,660 |
| 2024-04-08 | 3.880 | 3.880 | 3.700 | 3.710 | 3.710 | 11,478,544 |
| 2024-04-03 | 3.990 | 4.050 | 3.850 | 3.880 | 3.880 | 18,026,600 |
| 2024-04-02 | 3.860 | 4.230 | 3.840 | 4.020 | 4.020 | 27,295,025 |
| 2024-04-01 | 3.710 | 3.890 | 3.710 | 3.850 | 3.850 | 9,600,980 |
| 2024-03-29 | 3.600 | 3.710 | 3.600 | 3.710 | 3.710 | 3,482,000 |
| 2024-03-28 | 3.510 | 3.640 | 3.510 | 3.610 | 3.610 | 6,160,563 |
| 2024-03-27 | 3.620 | 3.620 | 3.510 | 3.520 | 3.520 | 4,918,120 |
| 2024-03-26 | 3.570 | 3.660 | 3.540 | 3.610 | 3.610 | 4,310,400 |
| 2024-03-25 | 3.680 | 3.690 | 3.570 | 3.570 | 3.570 | 7,568,760 |
| 2024-03-22 | 3.780 | 3.810 | 3.670 | 3.680 | 3.680 | 6,819,140 |
| 2024-03-21 | 3.770 | 3.800 | 3.710 | 3.770 | 3.770 | 5,127,823 |
| 2024-03-20 | 3.690 | 3.800 | 3.680 | 3.770 | 3.770 | 7,484,300 |
| 2024-03-19 | 3.700 | 3.720 | 3.650 | 3.670 | 3.670 | 4,743,120 |
| 2024-03-18 | 3.620 | 3.710 | 3.610 | 3.700 | 3.700 | 5,572,060 |
| 2024-03-15 | 3.540 | 3.630 | 3.490 | 3.610 | 3.610 | 6,986,538 |
| 2024-03-14 | 3.490 | 3.560 | 3.480 | 3.530 | 3.530 | 6,264,280 |
| 2024-03-13 | 3.540 | 3.550 | 3.460 | 3.490 | 3.490 | 4,568,400 |
| 2024-03-12 | 3.470 | 3.540 | 3.450 | 3.540 | 3.540 | 7,220,050 |
| 2024-03-11 | 3.420 | 3.470 | 3.410 | 3.470 | 3.470 | 4,326,165 |
| 2024-03-08 | 3.380 | 3.440 | 3.370 | 3.410 | 3.410 | 3,147,624 |
| 2024-03-07 | 3.390 | 3.480 | 3.380 | 3.390 | 3.390 | 7,244,280 |
| 2024-03-06 | 3.360 | 3.410 | 3.340 | 3.380 | 3.380 | 5,604,260 |
| 2024-03-05 | 3.450 | 3.470 | 3.350 | 3.370 | 3.370 | 7,011,067 |
| 2024-03-04 | 3.540 | 3.570 | 3.440 | 3.460 | 3.460 | 9,432,800 |
| 2024-03-01 | 3.650 | 3.690 | 3.500 | 3.580 | 3.580 | 10,604,574 |
| 2024-02-29 | 3.410 | 3.610 | 3.360 | 3.610 | 3.610 | 13,076,011 |
| 2024-02-28 | 3.800 | 3.980 | 3.460 | 3.510 | 3.510 | 20,324,307 |
| 2024-02-27 | 3.530 | 3.640 | 3.510 | 3.640 | 3.640 | 8,925,214 |
| 2024-02-26 | 3.510 | 3.610 | 3.480 | 3.550 | 3.550 | 9,166,940 |
| 2024-02-23 | 3.390 | 3.530 | 3.390 | 3.520 | 3.520 | 6,735,453 |
| 2024-02-22 | 3.350 | 3.400 | 3.320 | 3.400 | 3.400 | 5,334,140 |
| 2024-02-21 | 3.240 | 3.460 | 3.180 | 3.360 | 3.360 | 10,218,952 |
| 2024-02-20 | 3.210 | 3.250 | 3.160 | 3.250 | 3.250 | 5,355,413 |
| 2024-02-19 | 3.110 | 3.270 | 3.100 | 3.210 | 3.210 | 10,014,168 |
| 2024-02-08 | 2.930 | 3.120 | 2.790 | 3.100 | 3.100 | 13,457,012 |
| 2024-02-07 | 3.150 | 3.180 | 2.900 | 2.950 | 2.950 | 14,498,657 |
| 2024-02-06 | 3.110 | 3.300 | 2.940 | 3.130 | 3.130 | 14,181,300 |
| 2024-02-05 | 3.500 | 3.520 | 3.200 | 3.200 | 3.200 | 13,642,740 |
| 2024-02-02 | 3.710 | 3.830 | 3.420 | 3.560 | 3.560 | 10,841,139 |
| 2024-02-01 | 3.830 | 3.850 | 3.630 | 3.760 | 3.760 | 9,045,014 |
| 2024-01-31 | 4.060 | 4.060 | 3.820 | 3.830 | 3.830 | 12,788,394 |
| 2024-01-30 | 4.180 | 4.220 | 4.030 | 4.070 | 4.070 | 11,899,334 |
| 2024-01-29 | 4.430 | 4.520 | 4.210 | 4.230 | 4.230 | 10,960,980 |
| 2024-01-26 | 4.350 | 4.500 | 4.330 | 4.430 | 4.430 | 14,976,220 |
| 2024-01-25 | 4.260 | 4.400 | 4.180 | 4.380 | 4.380 | 21,500,153 |
| 2024-01-24 | 4.060 | 4.310 | 4.020 | 4.230 | 4.230 | 29,566,674 |
| 2024-01-23 | 4.580 | 4.610 | 4.190 | 4.190 | 4.190 | 30,675,371 |
| 2024-01-22 | 4.820 | 5.070 | 4.460 | 4.660 | 4.660 | 43,525,106 |
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.