Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.240 | 5.280 | 5.210 | 5.260 | 5.166 | 3,195,000 |
| 2022-07-28 | 5.260 | 5.290 | 5.210 | 5.240 | 5.146 | 2,808,740 |
| 2022-07-27 | 5.200 | 5.280 | 5.170 | 5.260 | 5.166 | 3,253,980 |
| 2022-07-26 | 5.190 | 5.230 | 5.130 | 5.210 | 5.117 | 2,903,753 |
| 2022-07-25 | 5.140 | 5.260 | 5.130 | 5.190 | 5.097 | 3,834,300 |
| 2022-07-22 | 5.110 | 5.180 | 5.090 | 5.130 | 5.038 | 2,523,160 |
| 2022-07-21 | 5.070 | 5.180 | 5.070 | 5.120 | 5.028 | 3,658,136 |
| 2022-07-20 | 5.090 | 5.100 | 5.060 | 5.100 | 5.009 | 1,822,980 |
| 2022-07-19 | 4.970 | 5.090 | 4.970 | 5.080 | 4.989 | 2,335,849 |
| 2022-07-18 | 4.880 | 5.020 | 4.880 | 4.990 | 4.901 | 4,096,695 |
| 2022-07-15 | 5.010 | 5.020 | 4.860 | 4.880 | 4.793 | 5,463,220 |
| 2022-07-14 | 5.100 | 5.110 | 5.030 | 5.040 | 4.950 | 2,606,880 |
| 2022-07-13 | 5.060 | 5.100 | 5.040 | 5.100 | 5.009 | 2,126,695 |
| 2022-07-12 | 5.130 | 5.140 | 5.050 | 5.070 | 4.979 | 2,206,180 |
| 2022-07-11 | 5.170 | 5.170 | 5.100 | 5.130 | 5.038 | 2,639,900 |
| 2022-07-08 | 5.170 | 5.210 | 5.150 | 5.170 | 5.077 | 2,908,380 |
| 2022-07-07 | 5.130 | 5.220 | 5.130 | 5.160 | 5.067 | 3,402,080 |
| 2022-07-06 | 5.190 | 5.210 | 5.090 | 5.150 | 5.058 | 4,050,740 |
| 2022-07-05 | 5.280 | 5.310 | 5.180 | 5.220 | 5.126 | 5,931,560 |
| 2022-07-04 | 5.260 | 5.300 | 5.240 | 5.260 | 5.166 | 2,545,708 |
| 2022-07-01 | 5.270 | 5.360 | 5.230 | 5.270 | 5.176 | 3,014,900 |
| 2022-06-30 | 5.270 | 5.340 | 5.240 | 5.270 | 5.176 | 3,281,075 |
| 2022-06-29 | 5.280 | 5.430 | 5.250 | 5.270 | 5.176 | 5,816,080 |
| 2022-06-28 | 5.200 | 5.300 | 5.170 | 5.280 | 5.185 | 4,272,863 |
| 2022-06-27 | 5.190 | 5.210 | 5.150 | 5.200 | 5.107 | 2,137,420 |
| 2022-06-24 | 5.160 | 5.190 | 5.110 | 5.170 | 5.077 | 2,811,220 |
| 2022-06-23 | 5.060 | 5.160 | 5.050 | 5.160 | 5.067 | 2,893,200 |
| 2022-06-22 | 5.140 | 5.140 | 5.060 | 5.060 | 4.969 | 2,551,140 |
| 2022-06-21 | 5.170 | 5.180 | 5.080 | 5.150 | 5.058 | 2,620,080 |
| 2022-06-20 | 5.120 | 5.180 | 5.100 | 5.160 | 5.067 | 2,378,960 |
| 2022-06-17 | 5.120 | 5.130 | 5.040 | 5.120 | 5.028 | 2,860,860 |
| 2022-06-16 | 5.140 | 5.190 | 5.110 | 5.150 | 5.058 | 2,368,780 |
| 2022-06-15 | 5.150 | 5.230 | 5.140 | 5.150 | 5.058 | 3,144,060 |
| 2022-06-14 | 5.090 | 5.170 | 5.030 | 5.160 | 5.067 | 3,256,671 |
| 2022-06-13 | 5.160 | 5.200 | 5.060 | 5.140 | 5.048 | 3,109,600 |
| 2022-06-10 | 5.100 | 5.200 | 5.070 | 5.170 | 5.077 | 2,509,546 |
| 2022-06-09 | 5.230 | 5.230 | 5.100 | 5.140 | 5.048 | 2,235,180 |
| 2022-06-08 | 5.210 | 5.250 | 5.120 | 5.230 | 5.136 | 3,260,340 |
| 2022-06-07 | 5.230 | 5.240 | 5.140 | 5.190 | 5.097 | 2,699,646 |
| 2022-06-06 | 5.150 | 5.260 | 5.120 | 5.240 | 5.146 | 2,833,280 |
| 2022-06-02 | 5.100 | 5.170 | 5.040 | 5.160 | 5.067 | 2,950,266 |
| 2022-06-01 | 5.070 | 5.120 | 5.040 | 5.090 | 4.999 | 3,084,714 |
| 2022-05-31 | 5.200 | 5.230 | 5.120 | 5.210 | 4.969 | 3,191,468 |
| 2022-05-30 | 5.180 | 5.210 | 5.140 | 5.210 | 4.969 | 3,101,892 |
| 2022-05-27 | 5.170 | 5.200 | 5.110 | 5.160 | 4.922 | 2,403,360 |
| 2022-05-26 | 5.100 | 5.170 | 5.060 | 5.170 | 4.931 | 3,092,040 |
| 2022-05-25 | 5.030 | 5.150 | 5.020 | 5.140 | 4.903 | 2,339,760 |
| 2022-05-24 | 5.220 | 5.250 | 5.030 | 5.030 | 4.798 | 3,477,500 |
| 2022-05-23 | 5.180 | 5.280 | 5.170 | 5.250 | 5.007 | 3,337,876 |
| 2022-05-20 | 5.190 | 5.240 | 5.140 | 5.180 | 4.941 | 3,135,020 |
| 2022-05-19 | 5.090 | 5.180 | 5.040 | 5.180 | 4.941 | 3,396,500 |
| 2022-05-18 | 5.090 | 5.190 | 5.070 | 5.150 | 4.912 | 4,153,080 |
| 2022-05-17 | 5.100 | 5.120 | 5.000 | 5.080 | 4.845 | 2,736,640 |
| 2022-05-16 | 5.100 | 5.160 | 5.060 | 5.100 | 4.864 | 2,714,300 |
| 2022-05-13 | 5.050 | 5.100 | 5.010 | 5.090 | 4.855 | 2,691,640 |
| 2022-05-12 | 4.970 | 5.070 | 4.950 | 5.070 | 4.836 | 2,843,586 |
| 2022-05-11 | 5.020 | 5.100 | 4.980 | 4.990 | 4.759 | 3,835,420 |
| 2022-05-10 | 4.960 | 5.040 | 4.930 | 5.010 | 4.779 | 3,479,375 |
| 2022-05-09 | 4.930 | 5.050 | 4.930 | 5.020 | 4.788 | 2,847,995 |
| 2022-05-06 | 4.990 | 5.010 | 4.860 | 4.930 | 4.702 | 4,482,640 |
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.