Zhejiang Jihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.470	4.510	4.450	4.490	4.490	3,157,860
2023-07-26	4.430	4.470	4.410	4.470	4.470	3,179,340
2023-07-25	4.370	4.440	4.360	4.430	4.430	3,562,040
2023-07-24	4.350	4.390	4.340	4.360	4.360	3,382,800
2023-07-21	4.350	4.380	4.320	4.370	4.370	2,373,260
2023-07-20	4.370	4.370	4.320	4.340	4.340	1,749,000
2023-07-19	4.330	4.370	4.330	4.360	4.360	1,997,260
2023-07-18	4.330	4.370	4.310	4.350	4.350	2,315,434
2023-07-17	4.320	4.340	4.270	4.330	4.330	2,013,980
2023-07-14	4.340	4.350	4.310	4.330	4.330	1,643,460
2023-07-13	4.310	4.340	4.290	4.330	4.330	1,824,360
2023-07-12	4.330	4.340	4.290	4.310	4.310	1,494,500
2023-07-11	4.320	4.330	4.300	4.330	4.330	1,223,300
2023-07-10	4.290	4.320	4.290	4.320	4.320	1,612,180
2023-07-07	4.300	4.300	4.270	4.280	4.280	1,272,260
2023-07-06	4.300	4.310	4.270	4.300	4.300	1,725,860
2023-07-05	4.300	4.320	4.290	4.310	4.310	1,455,960
2023-07-04	4.310	4.320	4.290	4.310	4.310	1,397,120
2023-07-03	4.280	4.320	4.270	4.310	4.310	3,199,340
2023-06-30	4.240	4.290	4.240	4.270	4.270	3,031,400
2023-06-29	4.240	4.270	4.230	4.250	4.250	1,305,380
2023-06-28	4.250	4.270	4.200	4.250	4.250	2,688,140
2023-06-27	4.200	4.270	4.180	4.240	4.240	2,528,220
2023-06-26	4.200	4.220	4.150	4.200	4.200	2,984,079
2023-06-21	4.250	4.260	4.190	4.200	4.200	2,636,580
2023-06-20	4.320	4.320	4.250	4.250	4.250	1,970,000
2023-06-19	4.390	4.400	4.290	4.310	4.310	2,436,260
2023-06-16	4.380	4.410	4.370	4.380	4.380	1,800,360
2023-06-15	4.430	4.470	4.430	4.460	4.380	1,695,780
2023-06-14	4.460	4.470	4.430	4.450	4.370	1,610,300
2023-06-13	4.430	4.480	4.430	4.470	4.390	1,927,440
2023-06-12	4.380	4.450	4.350	4.440	4.360	2,569,880
2023-06-09	4.400	4.410	4.370	4.390	4.311	1,669,880
2023-06-08	4.370	4.410	4.360	4.400	4.321	1,275,040
2023-06-07	4.380	4.400	4.370	4.370	4.292	1,781,087
2023-06-06	4.440	4.450	4.380	4.390	4.311	1,718,360
2023-06-05	4.440	4.450	4.400	4.450	4.370	1,688,220
2023-06-02	4.400	4.460	4.400	4.440	4.360	1,557,340
2023-06-01	4.380	4.450	4.370	4.400	4.321	2,367,040
2023-05-31	4.380	4.400	4.350	4.380	4.301	2,237,040
2023-05-30	4.490	4.510	4.370	4.400	4.321	5,620,020
2023-05-29	4.500	4.640	4.500	4.540	4.459	3,348,660
2023-05-26	4.490	4.530	4.460	4.510	4.429	2,323,280
2023-05-25	4.530	4.600	4.470	4.510	4.429	3,085,600
2023-05-24	4.530	4.580	4.520	4.550	4.468	2,167,099
2023-05-23	4.560	4.590	4.540	4.540	4.459	2,194,720
2023-05-22	4.580	4.590	4.550	4.570	4.488	1,719,418
2023-05-19	4.600	4.610	4.560	4.590	4.508	1,113,040
2023-05-18	4.630	4.630	4.580	4.590	4.508	1,779,180
2023-05-17	4.540	4.630	4.520	4.620	4.537	2,955,380
2023-05-16	4.600	4.600	4.520	4.540	4.459	1,590,280
2023-05-15	4.570	4.590	4.520	4.590	4.508	1,589,575
2023-05-12	4.590	4.590	4.550	4.550	4.468	1,646,860
2023-05-11	4.530	4.590	4.520	4.580	4.498	2,015,745
2023-05-10	4.550	4.560	4.500	4.530	4.449	1,983,060
2023-05-09	4.590	4.600	4.550	4.560	4.478	2,162,200
2023-05-08	4.580	4.600	4.530	4.580	4.498	2,509,700
2023-05-05	4.560	4.590	4.520	4.580	4.498	2,453,540
2023-05-04	4.500	4.570	4.460	4.560	4.478	3,237,980
2023-04-28	4.390	4.500	4.390	4.500	4.419	2,625,573

← NewerPage 14 of 21 · 1,216 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.