Zhejiang Jihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.810	5.190	4.700	4.940	4.940	45,101,969
2024-01-18	4.730	4.970	4.610	4.890	4.890	37,404,707
2024-01-17	4.720	5.100	4.670	4.780	4.780	25,213,818
2024-01-16	4.730	4.770	4.660	4.720	4.720	3,579,840
2024-01-15	4.750	4.760	4.700	4.710	4.710	2,638,960
2024-01-12	4.770	4.820	4.720	4.730	4.730	3,539,000
2024-01-11	4.780	4.790	4.710	4.750	4.750	3,171,026
2024-01-10	4.720	4.810	4.670	4.740	4.740	3,820,486
2024-01-09	4.710	4.770	4.700	4.740	4.740	3,898,520
2024-01-08	4.770	4.780	4.700	4.700	4.700	4,002,140
2024-01-05	4.780	4.860	4.740	4.750	4.750	3,377,180
2024-01-04	4.790	4.840	4.780	4.800	4.800	3,744,709
2024-01-03	4.770	4.810	4.730	4.790	4.790	4,814,460
2024-01-02	4.690	4.800	4.670	4.770	4.770	6,711,980
2023-12-29	4.650	4.720	4.630	4.670	4.670	3,088,500
2023-12-28	4.560	4.670	4.520	4.650	4.650	3,253,340
2023-12-27	4.560	4.600	4.500	4.570	4.570	2,299,480
2023-12-26	4.560	4.600	4.540	4.560	4.560	2,879,640
2023-12-25	4.610	4.630	4.540	4.560	4.560	2,670,500
2023-12-22	4.650	4.670	4.580	4.600	4.600	3,616,120
2023-12-21	4.600	4.700	4.530	4.670	4.670	4,042,740
2023-12-20	4.630	4.680	4.590	4.600	4.600	2,688,620
2023-12-19	4.630	4.650	4.590	4.640	4.640	2,415,240
2023-12-18	4.730	4.730	4.600	4.620	4.620	2,811,800
2023-12-15	4.640	4.680	4.630	4.670	4.670	2,285,000
2023-12-14	4.650	4.680	4.630	4.640	4.640	1,885,740
2023-12-13	4.640	4.690	4.610	4.630	4.630	2,792,800
2023-12-12	4.640	4.660	4.580	4.650	4.650	2,040,020
2023-12-11	4.570	4.660	4.520	4.650	4.650	4,210,680
2023-12-08	4.700	4.710	4.570	4.580	4.580	3,637,440
2023-12-07	4.770	4.770	4.660	4.700	4.700	3,027,820
2023-12-06	4.670	4.770	4.660	4.750	4.750	3,963,960
2023-12-05	4.740	4.740	4.660	4.660	4.660	3,078,420
2023-12-04	4.740	4.790	4.700	4.730	4.730	3,391,460
2023-12-01	4.740	4.760	4.690	4.740	4.740	2,577,500
2023-11-30	4.750	4.770	4.700	4.730	4.730	2,394,800
2023-11-29	4.800	4.850	4.750	4.770	4.770	2,814,920
2023-11-28	4.750	4.820	4.740	4.810	4.810	3,464,620
2023-11-27	4.780	4.800	4.740	4.780	4.780	2,127,740
2023-11-24	4.790	4.810	4.760	4.790	4.790	2,601,427
2023-11-23	4.720	4.810	4.720	4.790	4.790	3,263,540
2023-11-22	4.750	4.820	4.740	4.740	4.740	4,485,204
2023-11-21	4.760	4.800	4.750	4.760	4.760	2,648,960
2023-11-20	4.750	4.780	4.720	4.770	4.770	2,204,806
2023-11-17	4.710	4.780	4.680	4.770	4.770	2,489,106
2023-11-16	4.720	4.750	4.690	4.710	4.710	2,140,220
2023-11-15	4.720	4.750	4.680	4.730	4.730	3,421,480
2023-11-14	4.780	4.810	4.680	4.700	4.700	3,337,400
2023-11-13	4.720	4.810	4.700	4.810	4.810	4,700,560
2023-11-10	4.680	4.740	4.630	4.700	4.700	2,897,960
2023-11-09	4.680	4.680	4.630	4.660	4.660	3,254,400
2023-11-08	4.700	4.730	4.640	4.660	4.660	3,086,980
2023-11-07	4.670	4.730	4.630	4.720	4.720	3,051,580
2023-11-06	4.730	4.750	4.650	4.670	4.670	4,311,304
2023-11-03	4.690	4.710	4.650	4.690	4.690	4,535,540
2023-11-02	4.640	4.700	4.630	4.690	4.690	4,814,440
2023-11-01	4.640	4.670	4.610	4.650	4.650	3,953,737
2023-10-31	4.620	4.640	4.590	4.630	4.630	4,043,494
2023-10-30	4.540	4.630	4.540	4.610	4.610	5,736,704
2023-10-27	4.450	4.560	4.430	4.550	4.550	5,184,660

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.