Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6.390 | 6.430 | 6.190 | 6.240 | 6.240 | 24,080,280 |
| 2026-04-16 | 6.280 | 6.440 | 6.260 | 6.430 | 6.430 | 19,232,240 |
| 2026-04-15 | 6.290 | 6.380 | 6.200 | 6.300 | 6.300 | 18,932,400 |
| 2026-04-14 | 6.390 | 6.410 | 6.170 | 6.270 | 6.270 | 20,810,220 |
| 2026-04-13 | 6.400 | 6.400 | 6.260 | 6.350 | 6.350 | 21,923,000 |
| 2026-04-10 | 6.500 | 6.640 | 6.400 | 6.430 | 6.430 | 34,268,600 |
| 2026-04-09 | 6.610 | 6.820 | 6.440 | 6.490 | 6.490 | 47,940,960 |
| 2026-04-08 | 6.430 | 6.530 | 6.350 | 6.510 | 6.510 | 20,186,920 |
| 2026-04-07 | 6.190 | 6.430 | 6.140 | 6.400 | 6.400 | 21,896,080 |
| 2026-04-03 | 6.430 | 6.440 | 6.090 | 6.140 | 6.140 | 21,357,000 |
| 2026-04-02 | 6.540 | 6.600 | 6.350 | 6.440 | 6.440 | 14,347,400 |
| 2026-04-01 | 6.530 | 6.600 | 6.470 | 6.580 | 6.580 | 13,760,900 |
| 2026-03-31 | 6.550 | 6.630 | 6.420 | 6.440 | 6.440 | 16,900,500 |
| 2026-03-30 | 6.420 | 6.520 | 6.360 | 6.500 | 6.500 | 16,835,757 |
| 2026-03-27 | 6.320 | 6.530 | 6.320 | 6.450 | 6.450 | 18,347,460 |
| 2026-03-26 | 6.410 | 6.570 | 6.350 | 6.440 | 6.440 | 15,900,680 |
| 2026-03-25 | 6.350 | 6.520 | 6.300 | 6.460 | 6.460 | 19,795,940 |
| 2026-03-24 | 6.250 | 6.320 | 6.050 | 6.300 | 6.300 | 22,706,140 |
| 2026-03-23 | 6.310 | 6.450 | 6.010 | 6.130 | 6.130 | 36,025,580 |
| 2026-03-20 | 6.890 | 6.900 | 6.430 | 6.450 | 6.450 | 33,954,860 |
| 2026-03-19 | 7.010 | 7.050 | 6.650 | 6.750 | 6.750 | 45,195,760 |
| 2026-03-18 | 7.000 | 7.090 | 6.900 | 7.070 | 7.070 | 21,096,140 |
| 2026-03-17 | 7.260 | 7.360 | 7.030 | 7.050 | 7.050 | 28,102,400 |
| 2026-03-16 | 7.300 | 7.590 | 7.170 | 7.250 | 7.250 | 46,013,960 |
| 2026-03-13 | 7.600 | 7.980 | 7.300 | 7.380 | 7.380 | 50,673,840 |
| 2026-03-12 | 7.900 | 7.900 | 7.450 | 7.580 | 7.580 | 51,430,280 |
| 2026-03-11 | 7.720 | 7.950 | 7.620 | 7.850 | 7.850 | 56,504,640 |
| 2026-03-10 | 7.590 | 7.970 | 7.530 | 7.710 | 7.710 | 61,059,780 |
| 2026-03-09 | 7.700 | 7.760 | 7.300 | 7.610 | 7.610 | 48,573,166 |
| 2026-03-06 | 7.390 | 7.790 | 7.360 | 7.750 | 7.750 | 47,168,660 |
| 2026-03-05 | 7.590 | 7.760 | 7.350 | 7.420 | 7.420 | 44,524,280 |
| 2026-03-04 | 7.080 | 7.840 | 7.070 | 7.540 | 7.540 | 81,951,382 |
| 2026-03-03 | 8.050 | 8.050 | 7.160 | 7.280 | 7.280 | 71,035,880 |
| 2026-03-02 | 7.900 | 7.980 | 7.410 | 7.820 | 7.820 | 84,650,399 |
| 2026-02-27 | 8.260 | 8.450 | 8.010 | 8.070 | 8.070 | 72,859,359 |
| 2026-02-26 | 8.510 | 8.870 | 8.200 | 8.240 | 8.240 | 102,394,381 |
| 2026-02-25 | 8.600 | 8.860 | 8.320 | 8.400 | 8.400 | 111,559,164 |
| 2026-02-24 | 7.940 | 8.560 | 7.760 | 8.260 | 8.260 | 118,456,958 |
| 2026-02-13 | 8.740 | 8.890 | 7.780 | 7.780 | 7.780 | 91,406,506 |
| 2026-02-12 | 8.400 | 8.960 | 8.100 | 8.640 | 8.640 | 143,960,908 |
| 2026-02-11 | 8.350 | 8.720 | 7.900 | 8.720 | 8.720 | 155,556,453 |
| 2026-02-10 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 5,365,409 |
| 2026-02-09 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 5,219,673 |
| 2026-02-06 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2026-02-05 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2026-02-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2026-02-03 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2026-02-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2026-01-30 | 6.440 | 6.750 | 6.220 | 6.550 | 6.550 | 142,062,475 |
| 2026-01-29 | 5.760 | 6.440 | 5.740 | 6.440 | 6.440 | 154,891,097 |
| 2026-01-28 | 5.500 | 6.070 | 5.480 | 5.850 | 5.850 | 128,297,734 |
| 2026-01-27 | 5.550 | 5.600 | 5.410 | 5.520 | 5.520 | 17,217,152 |
| 2026-01-26 | 5.700 | 5.700 | 5.530 | 5.600 | 5.600 | 20,770,446 |
| 2026-01-23 | 5.750 | 5.770 | 5.660 | 5.690 | 5.690 | 25,659,700 |
| 2026-01-22 | 5.820 | 5.890 | 5.680 | 5.750 | 5.750 | 45,300,652 |
| 2026-01-21 | 5.670 | 6.090 | 5.560 | 5.940 | 5.940 | 85,499,699 |
| 2026-01-20 | 5.400 | 5.550 | 5.340 | 5.550 | 5.550 | 18,563,481 |
| 2026-01-19 | 5.190 | 5.430 | 5.180 | 5.390 | 5.390 | 18,687,340 |
| 2026-01-16 | 5.310 | 5.320 | 5.170 | 5.210 | 5.210 | 10,624,820 |
| 2026-01-15 | 5.250 | 5.310 | 5.220 | 5.290 | 5.290 | 11,441,281 |
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.