Zhejiang Jihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	5.970	6.010	5.890	5.900	5.627	3,275,520
2022-01-26	5.920	5.990	5.910	5.960	5.685	2,193,600
2022-01-25	6.100	6.110	5.910	5.910	5.637	4,902,230
2022-01-24	6.190	6.220	6.080	6.090	5.809	3,427,940
2022-01-21	6.290	6.310	6.200	6.230	5.942	3,348,462
2022-01-20	6.350	6.380	6.270	6.280	5.990	4,470,727
2022-01-19	6.290	6.400	6.260	6.370	6.076	5,549,114
2022-01-18	6.370	6.380	6.250	6.280	5.990	4,322,400
2022-01-17	6.280	6.360	6.280	6.350	6.057	4,549,902
2022-01-14	6.420	6.430	6.280	6.290	5.999	5,713,607
2022-01-13	6.400	6.450	6.390	6.410	6.114	5,127,437
2022-01-12	6.360	6.420	6.350	6.400	6.104	4,200,260
2022-01-11	6.350	6.430	6.350	6.370	6.076	4,624,851
2022-01-10	6.290	6.360	6.290	6.360	6.066	3,266,631
2022-01-07	6.370	6.400	6.320	6.320	6.028	4,172,960
2022-01-06	6.320	6.380	6.290	6.360	6.066	4,136,288
2022-01-05	6.390	6.400	6.290	6.340	6.047	6,589,799
2022-01-04	6.320	6.420	6.320	6.400	6.104	7,437,200
2021-12-31	6.260	6.330	6.260	6.320	6.028	3,900,280
2021-12-30	6.300	6.300	6.250	6.280	5.990	2,519,740
2021-12-29	6.270	6.310	6.240	6.280	5.990	2,958,580
2021-12-28	6.190	6.270	6.190	6.260	5.971	3,002,305
2021-12-27	6.220	6.220	6.150	6.190	5.904	2,005,270
2021-12-24	6.260	6.290	6.180	6.190	5.904	3,549,106
2021-12-23	6.360	6.360	6.250	6.260	5.971	3,542,896
2021-12-22	6.340	6.370	6.310	6.350	6.057	3,510,740
2021-12-21	6.210	6.370	6.200	6.360	6.066	5,165,420
2021-12-20	6.230	6.270	6.220	6.230	5.942	2,528,400
2021-12-17	6.280	6.290	6.230	6.260	5.971	2,283,120
2021-12-16	6.260	6.340	6.260	6.270	5.980	2,887,560
2021-12-15	6.330	6.360	6.230	6.270	5.980	3,841,180
2021-12-14	6.330	6.420	6.290	6.330	6.038	7,000,620
2021-12-13	6.330	6.410	6.230	6.290	5.999	8,199,760
2021-12-10	6.200	6.280	6.160	6.230	5.942	5,548,208
2021-12-09	6.140	6.210	6.100	6.200	5.914	4,273,436
2021-12-08	6.100	6.130	6.070	6.090	5.809	1,767,160
2021-12-07	6.130	6.140	6.060	6.100	5.818	2,802,400
2021-12-06	6.190	6.190	6.090	6.110	5.828	2,999,520
2021-12-03	6.180	6.190	6.120	6.170	5.885	3,166,960
2021-12-02	6.170	6.190	6.140	6.160	5.875	3,083,380
2021-12-01	6.100	6.180	6.060	6.170	5.885	3,811,420
2021-11-30	6.040	6.110	6.020	6.110	5.828	3,562,140
2021-11-29	6.030	6.050	6.010	6.020	5.742	2,563,760
2021-11-26	6.110	6.110	6.070	6.080	5.799	1,882,156
2021-11-25	6.110	6.120	6.080	6.100	5.818	3,902,900
2021-11-24	6.120	6.150	6.100	6.110	5.828	2,747,100
2021-11-23	6.130	6.150	6.110	6.130	5.847	1,582,500
2021-11-22	6.160	6.160	6.110	6.140	5.856	2,200,480
2021-11-19	6.120	6.160	6.080	6.150	5.866	2,205,300
2021-11-18	6.160	6.180	6.110	6.120	5.837	1,990,800
2021-11-17	6.110	6.160	6.110	6.140	5.856	2,440,720
2021-11-16	6.150	6.180	6.110	6.120	5.837	2,814,020
2021-11-15	6.120	6.180	6.070	6.150	5.866	3,896,600
2021-11-12	6.100	6.110	6.060	6.100	5.818	2,320,280
2021-11-11	6.030	6.120	6.030	6.090	5.809	2,837,880
2021-11-10	6.030	6.070	5.970	6.070	5.790	2,554,732
2021-11-09	6.020	6.040	5.960	6.040	5.761	2,638,195
2021-11-08	5.940	6.010	5.910	5.990	5.713	1,805,475
2021-11-05	5.970	6.050	5.880	5.940	5.666	3,271,700
2021-11-04	5.960	5.990	5.930	5.960	5.685	1,851,600

← NewerPage 20 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.