Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.080 | 5.140 | 5.000 | 5.070 | 4.836 | 3,850,800 |
| 2022-04-29 | 5.000 | 5.160 | 4.960 | 5.120 | 4.883 | 2,887,140 |
| 2022-04-28 | 5.080 | 5.110 | 4.900 | 4.970 | 4.740 | 3,478,062 |
| 2022-04-27 | 5.030 | 5.160 | 4.920 | 5.130 | 4.893 | 4,439,168 |
| 2022-04-26 | 5.390 | 5.430 | 5.100 | 5.120 | 4.883 | 4,170,851 |
| 2022-04-25 | 5.670 | 5.700 | 5.330 | 5.370 | 5.122 | 5,248,614 |
| 2022-04-22 | 5.740 | 5.800 | 5.600 | 5.720 | 5.456 | 3,011,080 |
| 2022-04-21 | 5.900 | 5.910 | 5.680 | 5.700 | 5.437 | 2,926,000 |
| 2022-04-20 | 5.960 | 6.000 | 5.860 | 5.910 | 5.637 | 2,169,380 |
| 2022-04-19 | 5.850 | 6.000 | 5.850 | 5.980 | 5.704 | 3,349,380 |
| 2022-04-18 | 5.790 | 5.900 | 5.680 | 5.880 | 5.608 | 2,609,931 |
| 2022-04-15 | 5.880 | 5.940 | 5.780 | 5.800 | 5.532 | 2,820,760 |
| 2022-04-14 | 5.860 | 5.930 | 5.860 | 5.890 | 5.618 | 1,803,100 |
| 2022-04-13 | 5.890 | 5.930 | 5.820 | 5.850 | 5.580 | 2,857,484 |
| 2022-04-12 | 5.770 | 5.910 | 5.690 | 5.900 | 5.627 | 3,013,140 |
| 2022-04-11 | 5.900 | 5.940 | 5.730 | 5.760 | 5.494 | 2,596,560 |
| 2022-04-08 | 5.940 | 5.970 | 5.840 | 5.900 | 5.627 | 3,534,380 |
| 2022-04-07 | 6.040 | 6.040 | 5.900 | 5.940 | 5.666 | 2,661,160 |
| 2022-04-06 | 5.930 | 6.060 | 5.910 | 6.030 | 5.751 | 3,780,460 |
| 2022-04-01 | 5.930 | 5.990 | 5.900 | 5.940 | 5.666 | 2,067,480 |
| 2022-03-31 | 5.880 | 6.000 | 5.880 | 5.950 | 5.675 | 3,126,800 |
| 2022-03-30 | 5.870 | 5.920 | 5.850 | 5.890 | 5.618 | 2,041,320 |
| 2022-03-29 | 5.920 | 5.930 | 5.800 | 5.860 | 5.589 | 2,137,340 |
| 2022-03-28 | 5.890 | 5.940 | 5.780 | 5.910 | 5.637 | 2,406,960 |
| 2022-03-25 | 5.880 | 5.980 | 5.860 | 5.890 | 5.618 | 3,292,713 |
| 2022-03-24 | 5.880 | 5.990 | 5.800 | 5.900 | 5.627 | 4,240,431 |
| 2022-03-23 | 5.890 | 5.930 | 5.860 | 5.890 | 5.618 | 1,619,420 |
| 2022-03-22 | 5.810 | 5.980 | 5.800 | 5.900 | 5.627 | 3,333,760 |
| 2022-03-21 | 5.820 | 5.860 | 5.780 | 5.850 | 5.580 | 3,077,300 |
| 2022-03-18 | 5.770 | 5.840 | 5.710 | 5.830 | 5.561 | 2,978,093 |
| 2022-03-17 | 5.780 | 5.840 | 5.740 | 5.760 | 5.494 | 3,261,240 |
| 2022-03-16 | 5.660 | 5.780 | 5.520 | 5.750 | 5.484 | 3,410,994 |
| 2022-03-15 | 5.860 | 5.940 | 5.610 | 5.630 | 5.370 | 4,671,674 |
| 2022-03-14 | 5.960 | 5.990 | 5.870 | 5.870 | 5.599 | 2,221,268 |
| 2022-03-11 | 5.850 | 6.010 | 5.760 | 6.000 | 5.723 | 3,224,628 |
| 2022-03-10 | 5.910 | 5.950 | 5.860 | 5.910 | 5.637 | 2,785,411 |
| 2022-03-09 | 5.980 | 6.040 | 5.600 | 5.840 | 5.570 | 6,119,442 |
| 2022-03-08 | 6.110 | 6.140 | 5.930 | 5.940 | 5.666 | 5,099,320 |
| 2022-03-07 | 6.190 | 6.210 | 6.080 | 6.120 | 5.837 | 2,419,710 |
| 2022-03-04 | 6.260 | 6.280 | 6.180 | 6.190 | 5.904 | 2,413,320 |
| 2022-03-03 | 6.260 | 6.290 | 6.210 | 6.260 | 5.971 | 2,431,834 |
| 2022-03-02 | 6.120 | 6.260 | 6.120 | 6.250 | 5.961 | 3,157,660 |
| 2022-03-01 | 6.130 | 6.170 | 6.110 | 6.150 | 5.866 | 2,230,122 |
| 2022-02-28 | 6.160 | 6.180 | 6.050 | 6.130 | 5.847 | 2,571,660 |
| 2022-02-25 | 6.140 | 6.210 | 6.090 | 6.160 | 5.875 | 2,461,920 |
| 2022-02-24 | 6.290 | 6.320 | 6.070 | 6.140 | 5.856 | 5,046,540 |
| 2022-02-23 | 6.300 | 6.310 | 6.260 | 6.290 | 5.999 | 1,676,240 |
| 2022-02-22 | 6.310 | 6.320 | 6.240 | 6.300 | 6.009 | 2,338,680 |
| 2022-02-21 | 6.290 | 6.320 | 6.270 | 6.320 | 6.028 | 2,389,001 |
| 2022-02-18 | 6.220 | 6.320 | 6.190 | 6.300 | 6.009 | 2,246,148 |
| 2022-02-17 | 6.280 | 6.300 | 6.220 | 6.230 | 5.942 | 1,747,460 |
| 2022-02-16 | 6.230 | 6.300 | 6.230 | 6.280 | 5.990 | 1,704,760 |
| 2022-02-15 | 6.280 | 6.280 | 6.190 | 6.230 | 5.942 | 1,413,520 |
| 2022-02-14 | 6.230 | 6.280 | 6.200 | 6.250 | 5.961 | 1,918,920 |
| 2022-02-11 | 6.310 | 6.310 | 6.220 | 6.250 | 5.961 | 1,911,560 |
| 2022-02-10 | 6.300 | 6.330 | 6.280 | 6.310 | 6.018 | 1,877,056 |
| 2022-02-09 | 6.300 | 6.350 | 6.250 | 6.320 | 6.028 | 4,456,974 |
| 2022-02-08 | 6.120 | 6.310 | 6.120 | 6.280 | 5.990 | 5,522,795 |
| 2022-02-07 | 6.070 | 6.150 | 6.020 | 6.130 | 5.847 | 3,686,820 |
| 2022-01-28 | 5.940 | 6.050 | 5.850 | 6.050 | 5.770 | 3,044,740 |
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.