Zhejiang Jihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.190	6.270	6.000	6.020	6.020	18,531,860
2026-07-15	6.100	6.390	6.080	6.200	6.200	25,742,880
2026-07-14	5.790	6.150	5.720	6.050	6.050	18,543,760
2026-07-13	6.000	6.090	5.800	5.840	5.840	16,739,100
2026-07-10	6.170	6.280	6.030	6.030	6.030	21,890,360
2026-07-09	5.970	6.260	5.710	6.240	6.240	27,537,540
2026-07-08	6.120	6.160	5.820	5.950	5.950	23,113,140
2026-07-07	6.210	6.270	6.100	6.120	6.120	17,784,820
2026-07-06	6.370	6.410	6.240	6.270	6.270	23,002,100
2026-07-03	6.570	6.640	6.390	6.410	6.410	25,132,740
2026-07-02	6.540	6.680	6.450	6.540	6.540	28,769,860
2026-07-01	6.630	6.700	6.510	6.620	6.620	25,042,400
2026-06-30	6.560	6.750	6.310	6.640	6.640	29,539,551
2026-06-29	6.610	6.740	6.460	6.550	6.550	28,818,280
2026-06-26	6.710	6.750	6.570	6.620	6.620	33,823,955
2026-06-25	6.820	6.950	6.610	6.700	6.700	42,035,900
2026-06-24	6.570	7.020	6.570	6.860	6.860	61,465,960
2026-06-23	6.380	6.750	6.370	6.710	6.710	61,540,518
2026-06-22	5.820	6.430	5.740	6.360	6.360	51,099,303
2026-06-18	5.810	5.980	5.700	5.850	5.850	22,432,260
2026-06-17	5.910	5.940	5.790	5.850	5.850	16,052,440
2026-06-16	5.860	5.920	5.770	5.860	5.860	15,092,360
2026-06-15	5.710	6.020	5.670	5.920	5.920	25,554,520
2026-06-12	5.430	5.850	5.300	5.650	5.650	23,721,740
2026-06-11	5.460	5.500	5.360	5.390	5.390	10,675,800
2026-06-10	5.680	5.740	5.490	5.580	5.433	13,088,300
2026-06-09	5.600	5.720	5.500	5.700	5.550	12,954,880
2026-06-08	5.680	5.830	5.530	5.590	5.443	15,465,800
2026-06-05	5.700	5.830	5.630	5.760	5.608	14,506,720
2026-06-04	5.720	5.850	5.680	5.730	5.579	16,371,000
2026-06-03	5.610	5.760	5.610	5.730	5.730	15,791,860
2026-06-02	5.750	5.790	5.550	5.650	5.650	14,983,200
2026-06-01	5.620	5.850	5.570	5.780	5.780	16,576,140
2026-05-29	5.830	5.830	5.580	5.610	5.610	14,874,240
2026-05-28	5.790	5.910	5.730	5.830	5.830	16,463,779
2026-05-27	5.880	6.030	5.780	5.790	5.790	20,701,480
2026-05-26	5.920	6.100	5.750	5.910	5.910	21,886,500
2026-05-25	5.950	6.020	5.780	5.830	5.830	14,284,520
2026-05-22	5.870	6.010	5.750	5.950	5.950	13,715,240
2026-05-21	6.110	6.220	5.810	5.830	5.830	20,335,480
2026-05-20	6.230	6.250	6.070	6.100	6.100	13,440,800
2026-05-19	6.210	6.450	6.140	6.260	6.260	19,046,400
2026-05-18	6.270	6.280	6.010	6.230	6.230	21,100,740
2026-05-15	6.240	6.380	6.220	6.250	6.250	17,625,600
2026-05-14	6.470	6.480	6.210	6.210	6.210	16,083,200
2026-05-13	6.300	6.530	6.300	6.450	6.450	14,400,000
2026-05-12	6.390	6.400	6.240	6.320	6.320	11,902,160
2026-05-11	6.470	6.520	6.350	6.400	6.400	14,647,400
2026-05-08	6.470	6.480	6.400	6.460	6.460	12,969,660
2026-05-07	6.360	6.500	6.360	6.430	6.430	15,893,640
2026-05-06	6.330	6.400	6.290	6.380	6.380	18,076,400
2026-04-30	6.310	6.450	6.280	6.350	6.350	24,879,680
2026-04-29	6.140	6.240	6.100	6.190	6.190	13,140,200
2026-04-28	6.090	6.250	6.060	6.160	6.160	16,111,640
2026-04-27	6.210	6.230	6.000	6.120	6.120	19,019,400
2026-04-24	6.250	6.300	6.120	6.210	6.210	25,913,561
2026-04-23	6.280	6.340	6.190	6.290	6.290	14,391,098
2026-04-22	6.200	6.300	6.170	6.290	6.290	13,235,720
2026-04-21	6.250	6.270	6.150	6.240	6.240	11,799,200
2026-04-20	6.230	6.320	6.170	6.270	6.270	13,954,300

← NewerPage 2 of 21 · 1,214 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.