Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.510 | 4.580 | 4.480 | 4.520 | 4.439 | 2,586,220 |
| 2022-10-28 | 4.690 | 4.700 | 4.530 | 4.530 | 4.449 | 2,526,540 |
| 2022-10-27 | 4.690 | 4.740 | 4.660 | 4.690 | 4.606 | 1,684,525 |
| 2022-10-26 | 4.600 | 4.710 | 4.600 | 4.690 | 4.606 | 2,129,100 |
| 2022-10-25 | 4.620 | 4.650 | 4.540 | 4.630 | 4.547 | 2,526,780 |
| 2022-10-24 | 4.730 | 4.780 | 4.620 | 4.620 | 4.537 | 2,049,400 |
| 2022-10-21 | 4.740 | 4.780 | 4.710 | 4.720 | 4.635 | 1,076,200 |
| 2022-10-20 | 4.750 | 4.800 | 4.710 | 4.740 | 4.655 | 1,945,640 |
| 2022-10-19 | 4.810 | 4.820 | 4.730 | 4.740 | 4.655 | 2,199,580 |
| 2022-10-18 | 4.810 | 4.840 | 4.790 | 4.820 | 4.734 | 1,658,440 |
| 2022-10-17 | 4.790 | 4.820 | 4.750 | 4.800 | 4.714 | 2,083,300 |
| 2022-10-14 | 4.770 | 4.820 | 4.750 | 4.780 | 4.694 | 1,528,680 |
| 2022-10-13 | 4.740 | 4.780 | 4.700 | 4.750 | 4.665 | 1,987,540 |
| 2022-10-12 | 4.600 | 4.750 | 4.580 | 4.750 | 4.665 | 2,468,880 |
| 2022-10-11 | 4.610 | 4.630 | 4.550 | 4.620 | 4.537 | 2,142,780 |
| 2022-10-10 | 4.670 | 4.700 | 4.600 | 4.610 | 4.527 | 1,969,280 |
| 2022-09-30 | 4.620 | 4.700 | 4.620 | 4.640 | 4.557 | 2,742,175 |
| 2022-09-29 | 4.770 | 4.770 | 4.670 | 4.670 | 4.586 | 2,194,720 |
| 2022-09-28 | 4.760 | 4.790 | 4.710 | 4.740 | 4.655 | 2,316,060 |
| 2022-09-27 | 4.680 | 4.780 | 4.680 | 4.770 | 4.684 | 1,936,960 |
| 2022-09-26 | 4.840 | 4.850 | 4.680 | 4.690 | 4.606 | 5,109,400 |
| 2022-09-23 | 4.920 | 5.000 | 4.830 | 4.860 | 4.773 | 3,407,900 |
| 2022-09-22 | 4.980 | 4.990 | 4.910 | 4.920 | 4.832 | 2,321,900 |
| 2022-09-21 | 4.950 | 5.020 | 4.870 | 5.010 | 4.920 | 2,733,875 |
| 2022-09-20 | 4.960 | 4.980 | 4.920 | 4.950 | 4.861 | 2,627,975 |
| 2022-09-19 | 5.040 | 5.040 | 4.900 | 4.940 | 4.851 | 3,194,395 |
| 2022-09-16 | 5.120 | 5.120 | 4.970 | 4.970 | 4.881 | 3,356,500 |
| 2022-09-15 | 5.200 | 5.240 | 5.070 | 5.120 | 5.028 | 4,080,080 |
| 2022-09-14 | 5.250 | 5.250 | 5.160 | 5.190 | 5.097 | 3,310,655 |
| 2022-09-13 | 5.350 | 5.360 | 5.260 | 5.270 | 5.176 | 2,655,400 |
| 2022-09-09 | 5.330 | 5.350 | 5.260 | 5.320 | 5.225 | 2,670,720 |
| 2022-09-08 | 5.390 | 5.390 | 5.300 | 5.310 | 5.215 | 2,608,060 |
| 2022-09-07 | 5.380 | 5.430 | 5.330 | 5.350 | 5.254 | 3,294,020 |
| 2022-09-06 | 5.270 | 5.420 | 5.250 | 5.410 | 5.313 | 5,068,940 |
| 2022-09-05 | 5.240 | 5.280 | 5.190 | 5.270 | 5.176 | 2,373,220 |
| 2022-09-02 | 5.180 | 5.240 | 5.150 | 5.230 | 5.136 | 2,437,207 |
| 2022-09-01 | 5.180 | 5.240 | 5.150 | 5.160 | 5.067 | 2,350,100 |
| 2022-08-31 | 5.320 | 5.320 | 5.160 | 5.180 | 5.087 | 5,786,220 |
| 2022-08-30 | 5.350 | 5.450 | 5.280 | 5.300 | 5.205 | 4,544,076 |
| 2022-08-29 | 5.250 | 5.370 | 5.190 | 5.350 | 5.254 | 4,700,595 |
| 2022-08-26 | 5.370 | 5.410 | 5.280 | 5.290 | 5.195 | 4,710,120 |
| 2022-08-25 | 5.500 | 5.530 | 5.310 | 5.370 | 5.274 | 7,294,775 |
| 2022-08-24 | 5.560 | 5.620 | 5.450 | 5.500 | 5.401 | 10,165,580 |
| 2022-08-23 | 5.400 | 5.840 | 5.400 | 5.630 | 5.529 | 22,196,380 |
| 2022-08-22 | 5.480 | 5.580 | 5.370 | 5.410 | 5.313 | 21,058,066 |
| 2022-08-19 | 5.480 | 5.870 | 5.480 | 5.560 | 5.460 | 36,353,150 |
| 2022-08-18 | 5.390 | 5.410 | 5.320 | 5.340 | 5.244 | 2,509,260 |
| 2022-08-17 | 5.420 | 5.440 | 5.350 | 5.380 | 5.284 | 2,276,300 |
| 2022-08-16 | 5.380 | 5.430 | 5.330 | 5.400 | 5.303 | 2,872,500 |
| 2022-08-15 | 5.340 | 5.370 | 5.290 | 5.370 | 5.274 | 2,269,700 |
| 2022-08-12 | 5.360 | 5.390 | 5.310 | 5.340 | 5.244 | 3,043,580 |
| 2022-08-11 | 5.230 | 5.360 | 5.220 | 5.350 | 5.254 | 5,124,920 |
| 2022-08-10 | 5.260 | 5.260 | 5.200 | 5.230 | 5.136 | 1,515,620 |
| 2022-08-09 | 5.250 | 5.280 | 5.200 | 5.260 | 5.166 | 1,545,620 |
| 2022-08-08 | 5.210 | 5.250 | 5.180 | 5.240 | 5.146 | 1,731,300 |
| 2022-08-05 | 5.200 | 5.250 | 5.160 | 5.240 | 5.146 | 1,854,780 |
| 2022-08-04 | 5.190 | 5.210 | 5.130 | 5.200 | 5.107 | 2,079,134 |
| 2022-08-03 | 5.210 | 5.290 | 5.160 | 5.160 | 5.067 | 3,257,674 |
| 2022-08-02 | 5.300 | 5.300 | 5.160 | 5.210 | 5.117 | 5,351,860 |
| 2022-08-01 | 5.230 | 5.370 | 5.220 | 5.310 | 5.215 | 5,364,900 |
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.