Zhejiang Jihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.360	4.440	4.350	4.410	4.331	1,991,394
2023-04-25	4.440	4.440	4.340	4.360	4.282	2,950,144
2023-04-24	4.490	4.510	4.390	4.440	4.360	4,060,620
2023-04-21	4.570	4.570	4.480	4.490	4.410	2,687,400
2023-04-20	4.590	4.590	4.540	4.570	4.488	1,671,763
2023-04-19	4.630	4.650	4.590	4.590	4.508	1,734,120
2023-04-18	4.650	4.660	4.630	4.640	4.557	1,439,006
2023-04-17	4.640	4.660	4.640	4.650	4.567	2,153,060
2023-04-14	4.640	4.660	4.630	4.640	4.557	1,400,280
2023-04-13	4.640	4.660	4.620	4.640	4.557	2,167,400
2023-04-12	4.620	4.650	4.610	4.640	4.557	2,312,200
2023-04-11	4.610	4.620	4.580	4.610	4.527	1,794,060
2023-04-10	4.680	4.680	4.610	4.620	4.537	2,767,880
2023-04-07	4.670	4.690	4.660	4.670	4.586	2,706,092
2023-04-06	4.670	4.690	4.640	4.690	4.606	2,328,132
2023-04-04	4.760	4.760	4.680	4.700	4.616	2,527,805
2023-04-03	4.740	4.780	4.730	4.760	4.675	2,098,720
2023-03-31	4.720	4.760	4.720	4.740	4.655	1,500,859
2023-03-30	4.760	4.790	4.720	4.720	4.635	1,722,633
2023-03-29	4.830	4.850	4.720	4.770	4.684	2,434,440
2023-03-28	4.900	4.900	4.810	4.850	4.763	2,417,907
2023-03-27	4.870	4.910	4.840	4.880	4.793	2,495,404
2023-03-24	4.820	4.910	4.810	4.880	4.793	3,806,200
2023-03-23	4.800	4.870	4.770	4.830	4.743	3,846,950
2023-03-22	4.840	4.870	4.810	4.820	4.734	3,219,640
2023-03-21	4.810	4.860	4.800	4.850	4.763	1,749,500
2023-03-20	4.750	4.850	4.750	4.820	4.734	2,732,280
2023-03-17	4.770	4.800	4.760	4.760	4.675	1,474,860
2023-03-16	4.790	4.790	4.740	4.750	4.665	1,905,880
2023-03-15	4.740	4.810	4.730	4.810	4.724	1,742,480
2023-03-14	4.800	4.810	4.710	4.740	4.655	2,219,960
2023-03-13	4.860	4.860	4.790	4.810	4.724	2,116,360
2023-03-10	4.890	4.900	4.840	4.860	4.773	2,010,240
2023-03-09	4.880	4.920	4.860	4.910	4.822	2,414,400
2023-03-08	4.850	4.900	4.840	4.880	4.793	2,112,300
2023-03-07	4.940	4.950	4.850	4.860	4.773	3,557,000
2023-03-06	4.980	5.010	4.920	4.930	4.842	3,943,880
2023-03-03	4.990	4.990	4.930	4.970	4.881	2,619,500
2023-03-02	4.970	5.000	4.960	4.980	4.891	1,736,620
2023-03-01	4.960	5.000	4.950	4.970	4.881	3,018,080
2023-02-28	4.940	4.970	4.910	4.960	4.871	1,591,400
2023-02-27	4.950	4.960	4.910	4.940	4.851	1,306,600
2023-02-24	4.960	4.980	4.900	4.960	4.871	1,643,080
2023-02-23	4.950	5.000	4.930	4.940	4.851	1,713,840
2023-02-22	4.940	4.970	4.920	4.970	4.881	1,578,819
2023-02-21	4.960	5.000	4.930	4.950	4.861	1,709,479
2023-02-20	4.920	4.960	4.880	4.940	4.851	1,876,340
2023-02-17	4.940	4.990	4.910	4.910	4.822	3,328,340
2023-02-16	4.970	5.080	4.910	4.960	4.871	4,998,840
2023-02-15	5.010	5.020	4.930	4.980	4.891	3,088,580
2023-02-14	4.920	5.070	4.920	5.000	4.910	6,257,720
2023-02-13	4.930	4.930	4.890	4.910	4.822	2,226,980
2023-02-10	4.910	4.960	4.880	4.920	4.832	2,352,320
2023-02-09	4.890	4.920	4.860	4.920	4.832	1,889,180
2023-02-08	4.910	4.920	4.870	4.890	4.802	1,600,320
2023-02-07	4.890	4.910	4.860	4.900	4.812	1,937,360
2023-02-06	4.920	4.920	4.870	4.890	4.802	1,779,260
2023-02-03	4.890	4.920	4.840	4.900	4.812	2,186,680
2023-02-02	4.890	4.930	4.850	4.900	4.812	2,210,600
2023-02-01	4.830	4.890	4.810	4.870	4.783	2,510,460

← NewerPage 15 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.