Zhejiang Jihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.790	4.840	4.750	4.830	4.743	3,058,500
2023-01-30	4.810	4.840	4.790	4.810	4.724	2,476,220
2023-01-20	4.770	4.800	4.750	4.790	4.704	1,595,300
2023-01-19	4.730	4.770	4.710	4.770	4.684	1,889,100
2023-01-18	4.720	4.750	4.690	4.740	4.655	2,027,760
2023-01-17	4.700	4.740	4.680	4.710	4.626	1,644,620
2023-01-16	4.660	4.710	4.650	4.710	4.626	1,762,300
2023-01-13	4.640	4.660	4.610	4.660	4.576	1,288,560
2023-01-12	4.630	4.640	4.590	4.630	4.547	1,840,600
2023-01-11	4.650	4.700	4.620	4.630	4.547	1,403,160
2023-01-10	4.740	4.750	4.660	4.670	4.586	1,907,060
2023-01-09	4.720	4.770	4.710	4.740	4.655	1,598,140
2023-01-06	4.730	4.770	4.700	4.720	4.635	1,627,920
2023-01-05	4.750	4.770	4.710	4.730	4.645	1,806,140
2023-01-04	4.670	4.790	4.670	4.760	4.675	2,392,780
2023-01-03	4.640	4.720	4.630	4.700	4.616	2,219,234
2022-12-30	4.620	4.660	4.610	4.650	4.567	1,389,164
2022-12-29	4.640	4.640	4.580	4.610	4.527	1,636,930
2022-12-28	4.680	4.710	4.630	4.670	4.586	1,485,360
2022-12-27	4.690	4.720	4.680	4.690	4.606	1,096,100
2022-12-26	4.650	4.720	4.650	4.670	4.586	1,204,740
2022-12-23	4.640	4.700	4.600	4.650	4.567	1,901,420
2022-12-22	4.740	4.770	4.640	4.650	4.567	2,283,340
2022-12-21	4.770	4.780	4.710	4.720	4.635	2,016,140
2022-12-20	4.760	4.810	4.730	4.750	4.665	1,852,020
2022-12-19	4.870	4.910	4.770	4.770	4.684	2,549,390
2022-12-16	4.880	4.920	4.850	4.870	4.783	1,486,450
2022-12-15	4.930	4.970	4.880	4.910	4.822	1,699,058
2022-12-14	4.940	4.980	4.910	4.950	4.861	1,729,160
2022-12-13	4.900	4.970	4.900	4.960	4.871	1,859,780
2022-12-12	4.950	5.010	4.890	4.900	4.812	2,287,620
2022-12-09	4.980	5.000	4.910	4.980	4.891	2,300,535
2022-12-08	4.960	4.990	4.930	4.970	4.881	1,814,969
2022-12-07	4.970	4.990	4.930	4.970	4.881	1,959,840
2022-12-06	5.000	5.030	4.960	4.970	4.881	2,753,300
2022-12-05	4.980	5.020	4.960	5.010	4.920	3,004,800
2022-12-02	4.900	4.970	4.900	4.960	4.871	2,410,253
2022-12-01	4.930	4.950	4.900	4.920	4.832	2,001,200
2022-11-30	4.900	4.960	4.880	4.910	4.822	2,198,860
2022-11-29	4.830	4.910	4.810	4.890	4.802	2,400,813
2022-11-28	4.830	4.830	4.750	4.830	4.743	2,098,873
2022-11-25	4.830	4.890	4.820	4.830	4.743	1,870,973
2022-11-24	4.830	4.860	4.810	4.830	4.743	1,601,720
2022-11-23	4.820	4.860	4.800	4.820	4.734	1,988,133
2022-11-22	4.880	4.890	4.820	4.860	4.773	2,480,680
2022-11-21	4.840	4.870	4.800	4.860	4.773	2,639,887
2022-11-18	4.920	4.960	4.800	4.820	4.734	5,937,072
2022-11-17	4.840	5.010	4.800	4.970	4.881	8,882,330
2022-11-16	4.830	4.860	4.820	4.830	4.743	2,225,553
2022-11-15	4.820	4.850	4.780	4.840	4.753	2,558,610
2022-11-14	4.770	4.830	4.770	4.820	4.734	2,301,500
2022-11-11	4.810	4.840	4.770	4.780	4.694	2,893,530
2022-11-10	4.770	4.790	4.720	4.770	4.684	1,463,315
2022-11-09	4.750	4.800	4.740	4.790	4.704	2,092,620
2022-11-08	4.740	4.770	4.720	4.750	4.665	2,314,575
2022-11-07	4.690	4.760	4.670	4.730	4.645	2,506,740
2022-11-04	4.650	4.700	4.630	4.700	4.616	1,819,965
2022-11-03	4.630	4.670	4.610	4.650	4.567	1,430,665
2022-11-02	4.630	4.680	4.610	4.670	4.586	2,129,700
2022-11-01	4.520	4.620	4.520	4.610	4.527	1,673,805

← NewerPage 16 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.