Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.240 | 5.360 | 5.180 | 5.270 | 5.270 | 16,111,760 |
| 2026-01-13 | 5.190 | 5.330 | 5.150 | 5.240 | 5.240 | 23,251,080 |
| 2026-01-12 | 5.160 | 5.200 | 5.100 | 5.200 | 5.200 | 12,264,920 |
| 2026-01-09 | 5.090 | 5.140 | 5.060 | 5.130 | 5.130 | 9,826,420 |
| 2026-01-08 | 5.060 | 5.120 | 5.030 | 5.110 | 5.110 | 8,465,440 |
| 2026-01-07 | 5.130 | 5.140 | 5.050 | 5.060 | 5.060 | 8,514,520 |
| 2026-01-06 | 5.070 | 5.150 | 5.050 | 5.130 | 5.130 | 7,874,640 |
| 2026-01-05 | 5.040 | 5.090 | 5.010 | 5.070 | 5.070 | 8,718,126 |
| 2025-12-31 | 5.080 | 5.090 | 4.990 | 5.040 | 5.040 | 7,053,500 |
| 2025-12-30 | 5.100 | 5.120 | 5.020 | 5.070 | 5.070 | 7,906,580 |
| 2025-12-29 | 5.120 | 5.150 | 5.070 | 5.140 | 5.140 | 8,918,300 |
| 2025-12-26 | 5.180 | 5.200 | 5.110 | 5.120 | 5.120 | 8,650,140 |
| 2025-12-25 | 5.130 | 5.200 | 5.100 | 5.170 | 5.170 | 5,889,700 |
| 2025-12-24 | 5.130 | 5.140 | 5.080 | 5.130 | 5.130 | 5,011,898 |
| 2025-12-23 | 5.150 | 5.170 | 5.090 | 5.110 | 5.110 | 7,121,020 |
| 2025-12-22 | 5.200 | 5.200 | 5.120 | 5.170 | 5.170 | 6,830,020 |
| 2025-12-19 | 5.050 | 5.150 | 5.050 | 5.140 | 5.140 | 8,750,760 |
| 2025-12-18 | 4.960 | 5.090 | 4.940 | 5.050 | 5.050 | 7,289,600 |
| 2025-12-17 | 4.940 | 5.000 | 4.880 | 4.980 | 4.980 | 9,702,260 |
| 2025-12-16 | 5.070 | 5.070 | 4.930 | 4.930 | 4.930 | 8,605,060 |
| 2025-12-15 | 5.030 | 5.090 | 4.950 | 5.080 | 5.080 | 7,668,560 |
| 2025-12-12 | 5.070 | 5.130 | 5.030 | 5.050 | 5.050 | 9,392,740 |
| 2025-12-11 | 5.230 | 5.240 | 5.070 | 5.070 | 5.070 | 11,756,560 |
| 2025-12-10 | 5.360 | 5.360 | 5.200 | 5.210 | 5.210 | 12,596,300 |
| 2025-12-09 | 5.360 | 5.400 | 5.330 | 5.330 | 5.330 | 7,845,440 |
| 2025-12-08 | 5.390 | 5.420 | 5.310 | 5.370 | 5.370 | 12,795,440 |
| 2025-12-05 | 5.260 | 5.320 | 5.210 | 5.300 | 5.300 | 8,337,160 |
| 2025-12-04 | 5.280 | 5.310 | 5.200 | 5.260 | 5.260 | 9,583,580 |
| 2025-12-03 | 5.340 | 5.350 | 5.250 | 5.260 | 5.260 | 8,292,380 |
| 2025-12-02 | 5.350 | 5.370 | 5.280 | 5.330 | 5.330 | 8,530,900 |
| 2025-12-01 | 5.360 | 5.410 | 5.340 | 5.370 | 5.370 | 9,033,520 |
| 2025-11-28 | 5.340 | 5.390 | 5.290 | 5.370 | 5.370 | 10,340,480 |
| 2025-11-27 | 5.310 | 5.470 | 5.260 | 5.380 | 5.380 | 14,947,580 |
| 2025-11-26 | 5.300 | 5.370 | 5.280 | 5.310 | 5.310 | 12,026,180 |
| 2025-11-25 | 5.230 | 5.330 | 5.200 | 5.290 | 5.290 | 11,474,834 |
| 2025-11-24 | 5.270 | 5.280 | 5.130 | 5.200 | 5.200 | 13,801,920 |
| 2025-11-21 | 5.430 | 5.520 | 5.180 | 5.180 | 5.180 | 22,530,840 |
| 2025-11-20 | 5.620 | 5.680 | 5.480 | 5.510 | 5.510 | 15,387,380 |
| 2025-11-19 | 5.690 | 5.730 | 5.560 | 5.600 | 5.600 | 14,529,480 |
| 2025-11-18 | 5.890 | 5.900 | 5.650 | 5.710 | 5.710 | 23,346,600 |
| 2025-11-17 | 5.740 | 5.920 | 5.740 | 5.870 | 5.870 | 35,902,646 |
| 2025-11-14 | 5.660 | 5.750 | 5.650 | 5.690 | 5.690 | 19,198,026 |
| 2025-11-13 | 5.630 | 5.700 | 5.610 | 5.690 | 5.690 | 17,352,600 |
| 2025-11-12 | 5.700 | 5.730 | 5.580 | 5.620 | 5.620 | 19,711,880 |
| 2025-11-11 | 5.700 | 5.750 | 5.650 | 5.720 | 5.720 | 20,549,180 |
| 2025-11-10 | 5.670 | 5.760 | 5.620 | 5.710 | 5.710 | 23,973,220 |
| 2025-11-07 | 5.660 | 5.830 | 5.610 | 5.670 | 5.670 | 34,673,120 |
| 2025-11-06 | 5.660 | 5.730 | 5.540 | 5.630 | 5.630 | 40,621,520 |
| 2025-11-05 | 5.380 | 5.950 | 5.370 | 5.750 | 5.750 | 65,101,342 |
| 2025-11-04 | 5.490 | 5.560 | 5.370 | 5.410 | 5.410 | 19,502,820 |
| 2025-11-03 | 5.340 | 5.570 | 5.340 | 5.490 | 5.490 | 30,191,000 |
| 2025-10-31 | 5.240 | 5.320 | 5.210 | 5.300 | 5.300 | 10,778,199 |
| 2025-10-30 | 5.360 | 5.390 | 5.220 | 5.230 | 5.230 | 20,208,361 |
| 2025-10-29 | 5.480 | 5.500 | 5.340 | 5.360 | 5.360 | 24,091,420 |
| 2025-10-28 | 5.550 | 5.560 | 5.490 | 5.510 | 5.510 | 11,437,760 |
| 2025-10-27 | 5.540 | 5.590 | 5.510 | 5.540 | 5.540 | 12,385,759 |
| 2025-10-24 | 5.550 | 5.620 | 5.480 | 5.510 | 5.510 | 13,313,885 |
| 2025-10-23 | 5.520 | 5.560 | 5.450 | 5.540 | 5.540 | 12,048,860 |
| 2025-10-22 | 5.530 | 5.610 | 5.510 | 5.540 | 5.540 | 12,055,986 |
| 2025-10-21 | 5.480 | 5.560 | 5.430 | 5.550 | 5.550 | 15,365,246 |
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.