Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.420 | 5.520 | 5.380 | 5.510 | 5.510 | 23,485,060 |
| 2025-10-17 | 5.390 | 5.650 | 5.320 | 5.410 | 5.410 | 31,554,937 |
| 2025-10-16 | 5.510 | 5.510 | 5.370 | 5.380 | 5.380 | 15,020,120 |
| 2025-10-15 | 5.390 | 5.560 | 5.370 | 5.510 | 5.510 | 18,673,940 |
| 2025-10-14 | 5.570 | 5.600 | 5.360 | 5.380 | 5.380 | 18,728,960 |
| 2025-10-13 | 5.350 | 5.520 | 5.310 | 5.510 | 5.510 | 21,742,700 |
| 2025-10-10 | 5.610 | 5.690 | 5.560 | 5.630 | 5.630 | 17,822,481 |
| 2025-10-09 | 5.670 | 5.690 | 5.550 | 5.610 | 5.610 | 25,148,421 |
| 2025-09-30 | 5.620 | 5.850 | 5.620 | 5.660 | 5.660 | 30,066,440 |
| 2025-09-29 | 5.510 | 5.670 | 5.440 | 5.620 | 5.620 | 21,310,726 |
| 2025-09-26 | 5.580 | 5.610 | 5.480 | 5.520 | 5.520 | 21,917,980 |
| 2025-09-25 | 5.690 | 5.740 | 5.550 | 5.590 | 5.590 | 35,364,683 |
| 2025-09-24 | 5.620 | 5.780 | 5.580 | 5.740 | 5.740 | 40,314,380 |
| 2025-09-23 | 5.750 | 5.750 | 5.440 | 5.670 | 5.670 | 52,588,320 |
| 2025-09-22 | 5.820 | 6.090 | 5.620 | 5.720 | 5.720 | 60,313,660 |
| 2025-09-19 | 6.220 | 6.290 | 5.770 | 5.780 | 5.780 | 89,631,918 |
| 2025-09-18 | 6.450 | 6.720 | 6.140 | 6.220 | 6.220 | 163,910,133 |
| 2025-09-17 | 5.890 | 6.400 | 5.830 | 6.400 | 6.400 | 112,263,271 |
| 2025-09-16 | 5.640 | 5.930 | 5.600 | 5.820 | 5.820 | 50,352,900 |
| 2025-09-15 | 5.600 | 5.730 | 5.540 | 5.640 | 5.640 | 25,115,460 |
| 2025-09-12 | 5.460 | 5.760 | 5.450 | 5.630 | 5.630 | 35,290,005 |
| 2025-09-11 | 5.560 | 5.590 | 5.430 | 5.540 | 5.540 | 17,170,260 |
| 2025-09-10 | 5.620 | 5.650 | 5.520 | 5.560 | 5.560 | 20,936,634 |
| 2025-09-09 | 5.470 | 5.740 | 5.420 | 5.620 | 5.620 | 34,646,405 |
| 2025-09-08 | 5.420 | 5.500 | 5.420 | 5.460 | 5.460 | 14,512,606 |
| 2025-09-05 | 5.450 | 5.460 | 5.320 | 5.450 | 5.450 | 20,144,546 |
| 2025-09-04 | 5.350 | 5.570 | 5.310 | 5.450 | 5.450 | 29,849,360 |
| 2025-09-03 | 5.350 | 5.610 | 5.350 | 5.400 | 5.400 | 33,246,875 |
| 2025-09-02 | 5.270 | 5.290 | 5.170 | 5.290 | 5.290 | 16,311,280 |
| 2025-09-01 | 5.230 | 5.320 | 5.200 | 5.290 | 5.290 | 14,342,560 |
| 2025-08-29 | 5.290 | 5.310 | 5.220 | 5.230 | 5.230 | 13,556,060 |
| 2025-08-28 | 5.360 | 5.420 | 5.170 | 5.280 | 5.280 | 28,067,010 |
| 2025-08-27 | 5.620 | 5.650 | 5.370 | 5.380 | 5.380 | 31,683,880 |
| 2025-08-26 | 5.540 | 5.660 | 5.530 | 5.610 | 5.610 | 18,232,173 |
| 2025-08-25 | 5.590 | 5.620 | 5.530 | 5.570 | 5.570 | 19,919,480 |
| 2025-08-22 | 5.620 | 5.650 | 5.550 | 5.590 | 5.590 | 22,408,380 |
| 2025-08-21 | 5.740 | 5.740 | 5.620 | 5.650 | 5.650 | 19,357,434 |
| 2025-08-20 | 5.710 | 5.780 | 5.670 | 5.720 | 5.720 | 17,582,954 |
| 2025-08-19 | 5.680 | 5.750 | 5.620 | 5.720 | 5.720 | 21,352,200 |
| 2025-08-18 | 5.680 | 5.770 | 5.630 | 5.710 | 5.710 | 23,903,141 |
| 2025-08-15 | 5.600 | 5.670 | 5.600 | 5.670 | 5.670 | 19,527,740 |
| 2025-08-14 | 5.850 | 5.920 | 5.620 | 5.620 | 5.620 | 38,645,480 |
| 2025-08-13 | 5.970 | 5.990 | 5.870 | 5.900 | 5.900 | 31,650,186 |
| 2025-08-12 | 5.960 | 6.150 | 5.930 | 6.010 | 6.010 | 34,599,920 |
| 2025-08-11 | 6.060 | 6.060 | 5.940 | 5.960 | 5.960 | 25,260,560 |
| 2025-08-08 | 5.900 | 6.090 | 5.700 | 6.020 | 6.020 | 44,039,865 |
| 2025-08-07 | 5.910 | 5.970 | 5.890 | 5.920 | 5.920 | 24,730,475 |
| 2025-08-06 | 5.950 | 6.000 | 5.880 | 5.950 | 5.950 | 25,496,866 |
| 2025-08-05 | 6.020 | 6.120 | 5.940 | 5.970 | 5.970 | 28,931,555 |
| 2025-08-04 | 5.920 | 6.050 | 5.780 | 6.030 | 6.030 | 43,932,040 |
| 2025-08-01 | 5.950 | 6.260 | 5.880 | 6.060 | 6.060 | 63,360,855 |
| 2025-07-31 | 5.940 | 6.020 | 5.890 | 5.980 | 5.980 | 37,961,780 |
| 2025-07-30 | 5.990 | 6.100 | 5.870 | 5.940 | 5.940 | 51,242,662 |
| 2025-07-29 | 6.040 | 6.040 | 5.870 | 5.970 | 5.970 | 36,176,480 |
| 2025-07-28 | 6.040 | 6.180 | 5.970 | 6.020 | 6.020 | 41,218,402 |
| 2025-07-25 | 6.140 | 6.240 | 6.010 | 6.010 | 6.010 | 72,918,224 |
| 2025-07-24 | 5.880 | 6.370 | 5.880 | 6.170 | 6.170 | 134,376,760 |
| 2025-07-23 | 5.580 | 6.180 | 5.580 | 5.990 | 5.990 | 115,554,740 |
| 2025-07-22 | 5.690 | 5.860 | 5.610 | 5.620 | 5.620 | 105,941,439 |
| 2025-07-21 | 5.690 | 6.020 | 5.690 | 5.860 | 5.860 | 146,195,319 |
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.