Zhejiang Jihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.460	4.480	4.420	4.470	4.470	2,971,665
2023-10-25	4.390	4.490	4.380	4.460	4.460	4,367,007
2023-10-24	4.260	4.390	4.240	4.380	4.380	3,639,540
2023-10-23	4.330	4.350	4.230	4.250	4.250	2,845,720
2023-10-20	4.340	4.390	4.320	4.330	4.330	2,072,100
2023-10-19	4.350	4.450	4.310	4.340	4.340	4,033,634
2023-10-18	4.450	4.450	4.340	4.350	4.350	2,615,540
2023-10-17	4.450	4.470	4.420	4.440	4.440	2,521,260
2023-10-16	4.440	4.470	4.410	4.440	4.440	2,156,540
2023-10-13	4.480	4.480	4.420	4.430	4.430	2,055,420
2023-10-12	4.430	4.480	4.430	4.470	4.470	1,604,740
2023-10-11	4.470	4.470	4.430	4.460	4.460	1,993,800
2023-10-10	4.490	4.520	4.450	4.450	4.450	2,129,460
2023-10-09	4.510	4.520	4.460	4.490	4.490	3,527,080
2023-09-28	4.500	4.540	4.480	4.520	4.520	2,845,880
2023-09-27	4.490	4.520	4.470	4.500	4.500	2,007,065
2023-09-26	4.530	4.530	4.480	4.490	4.490	2,541,440
2023-09-25	4.550	4.560	4.500	4.520	4.520	2,160,280
2023-09-22	4.520	4.560	4.500	4.550	4.550	2,189,295
2023-09-21	4.530	4.540	4.490	4.510	4.510	1,787,080
2023-09-20	4.570	4.570	4.500	4.510	4.510	2,382,695
2023-09-19	4.580	4.600	4.550	4.550	4.550	2,126,249
2023-09-18	4.550	4.590	4.520	4.580	4.580	2,977,888
2023-09-15	4.550	4.560	4.510	4.540	4.540	1,809,200
2023-09-14	4.550	4.560	4.500	4.530	4.530	1,803,940
2023-09-13	4.550	4.560	4.510	4.550	4.550	2,790,160
2023-09-12	4.610	4.610	4.520	4.550	4.550	3,100,500
2023-09-11	4.590	4.620	4.550	4.600	4.600	2,310,960
2023-09-08	4.570	4.610	4.540	4.590	4.590	3,045,380
2023-09-07	4.590	4.610	4.550	4.560	4.560	2,838,740
2023-09-06	4.540	4.600	4.530	4.590	4.590	2,761,680
2023-09-05	4.570	4.570	4.520	4.560	4.560	2,653,280
2023-09-04	4.500	4.580	4.490	4.570	4.570	3,436,820
2023-09-01	4.410	4.500	4.410	4.500	4.500	3,214,200
2023-08-31	4.480	4.490	4.420	4.430	4.430	2,520,060
2023-08-30	4.480	4.520	4.460	4.480	4.480	3,307,680
2023-08-29	4.500	4.540	4.460	4.490	4.490	4,243,780
2023-08-28	4.550	4.600	4.490	4.510	4.510	7,407,140
2023-08-25	4.390	4.540	4.370	4.400	4.400	4,757,594
2023-08-24	4.430	4.440	4.370	4.400	4.400	2,558,600
2023-08-23	4.460	4.490	4.410	4.410	4.410	2,188,400
2023-08-22	4.510	4.550	4.420	4.470	4.470	3,897,842
2023-08-21	4.510	4.560	4.500	4.510	4.510	1,994,220
2023-08-18	4.540	4.550	4.500	4.500	4.500	2,118,320
2023-08-17	4.520	4.540	4.480	4.520	4.520	2,108,720
2023-08-16	4.500	4.550	4.490	4.520	4.520	2,278,500
2023-08-15	4.510	4.540	4.480	4.540	4.540	2,612,240
2023-08-14	4.440	4.550	4.400	4.520	4.520	4,099,200
2023-08-11	4.510	4.510	4.440	4.440	4.440	1,707,480
2023-08-10	4.480	4.520	4.460	4.500	4.500	1,771,980
2023-08-09	4.460	4.510	4.450	4.470	4.470	1,815,840
2023-08-08	4.470	4.510	4.450	4.490	4.490	1,715,828
2023-08-07	4.530	4.530	4.450	4.490	4.490	3,607,020
2023-08-04	4.560	4.600	4.520	4.530	4.530	2,369,600
2023-08-03	4.560	4.570	4.530	4.560	4.560	2,677,260
2023-08-02	4.570	4.580	4.530	4.560	4.560	2,105,300
2023-08-01	4.550	4.590	4.530	4.570	4.570	2,745,240
2023-07-31	4.510	4.570	4.490	4.560	4.560	3,270,940
2023-07-28	4.480	4.500	4.440	4.500	4.500	2,565,540
2023-07-27	4.470	4.510	4.450	4.490	4.490	3,157,860

← NewerPage 13 of 21 · 1,212 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.