Zhejiang Jihua Group Co Ltd historical data

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

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

← NewerPage 3 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.