Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.530 | 5.550 | 5.400 | 5.470 | 5.470 | 40,022,884 |
| 2025-07-17 | 5.550 | 5.620 | 5.450 | 5.580 | 5.580 | 91,104,520 |
| 2025-07-16 | 5.470 | 6.020 | 5.440 | 5.790 | 5.790 | 119,984,380 |
| 2025-07-15 | 5.670 | 5.700 | 5.400 | 5.470 | 5.470 | 41,780,559 |
| 2025-07-14 | 5.710 | 5.820 | 5.670 | 5.740 | 5.740 | 27,871,076 |
| 2025-07-11 | 5.750 | 5.780 | 5.610 | 5.780 | 5.780 | 32,371,220 |
| 2025-07-10 | 5.660 | 5.820 | 5.610 | 5.740 | 5.740 | 40,677,320 |
| 2025-07-09 | 5.820 | 5.870 | 5.690 | 5.720 | 5.720 | 46,891,020 |
| 2025-07-08 | 5.950 | 5.990 | 5.770 | 5.860 | 5.860 | 75,286,120 |
| 2025-07-07 | 5.790 | 6.250 | 5.700 | 6.070 | 6.070 | 115,830,167 |
| 2025-07-04 | 5.520 | 5.940 | 5.470 | 5.680 | 5.680 | 72,590,000 |
| 2025-07-03 | 5.520 | 5.540 | 5.380 | 5.480 | 5.480 | 27,420,320 |
| 2025-07-02 | 5.700 | 5.740 | 5.480 | 5.480 | 5.480 | 45,173,260 |
| 2025-07-01 | 5.680 | 5.720 | 5.560 | 5.680 | 5.680 | 45,033,260 |
| 2025-06-30 | 5.560 | 5.760 | 5.560 | 5.680 | 5.680 | 48,265,500 |
| 2025-06-27 | 5.520 | 5.770 | 5.520 | 5.630 | 5.630 | 59,191,520 |
| 2025-06-26 | 5.550 | 5.730 | 5.460 | 5.590 | 5.590 | 78,839,008 |
| 2025-06-25 | 5.960 | 5.960 | 5.580 | 5.630 | 5.630 | 132,190,279 |
| 2025-06-24 | 5.090 | 5.590 | 5.020 | 5.590 | 5.590 | 52,449,945 |
| 2025-06-23 | 4.950 | 5.100 | 4.740 | 5.080 | 5.080 | 51,348,340 |
| 2025-06-20 | 4.910 | 5.010 | 4.840 | 4.910 | 4.910 | 30,130,800 |
| 2025-06-19 | 4.960 | 4.990 | 4.840 | 4.870 | 4.870 | 25,544,888 |
| 2025-06-18 | 4.990 | 5.130 | 4.940 | 4.960 | 4.960 | 34,732,700 |
| 2025-06-17 | 5.100 | 5.440 | 5.030 | 5.070 | 5.070 | 47,930,680 |
| 2025-06-16 | 5.120 | 5.240 | 5.080 | 5.140 | 5.140 | 37,683,018 |
| 2025-06-13 | 5.270 | 5.440 | 5.100 | 5.140 | 5.140 | 73,218,820 |
| 2025-06-12 | 5.490 | 5.500 | 5.220 | 5.280 | 5.280 | 79,885,403 |
| 2025-06-11 | 5.720 | 5.820 | 5.350 | 5.500 | 5.500 | 129,543,704 |
| 2025-06-10 | 5.460 | 5.720 | 5.390 | 5.720 | 5.720 | 111,642,069 |
| 2025-06-09 | 4.740 | 5.200 | 4.740 | 5.200 | 5.200 | 52,758,481 |
| 2025-06-06 | 4.780 | 4.830 | 4.730 | 4.730 | 4.730 | 16,434,140 |
| 2025-06-05 | 4.750 | 4.820 | 4.740 | 4.790 | 4.790 | 12,921,380 |
| 2025-06-04 | 4.710 | 4.790 | 4.670 | 4.790 | 4.790 | 14,584,600 |
| 2025-06-03 | 4.650 | 4.730 | 4.630 | 4.710 | 4.710 | 12,288,740 |
| 2025-05-30 | 4.780 | 4.790 | 4.660 | 4.670 | 4.670 | 16,044,200 |
| 2025-05-29 | 4.730 | 4.800 | 4.710 | 4.770 | 4.770 | 20,516,100 |
| 2025-05-28 | 4.780 | 4.880 | 4.730 | 4.750 | 4.750 | 21,887,000 |
| 2025-05-27 | 4.830 | 4.830 | 4.720 | 4.810 | 4.810 | 25,861,454 |
| 2025-05-26 | 4.780 | 4.920 | 4.740 | 4.790 | 4.790 | 31,047,460 |
| 2025-05-23 | 4.880 | 4.940 | 4.770 | 4.770 | 4.770 | 37,824,745 |
| 2025-05-22 | 5.080 | 5.130 | 4.880 | 4.920 | 4.920 | 64,813,120 |
| 2025-05-21 | 5.100 | 5.330 | 5.060 | 5.110 | 5.110 | 86,082,326 |
| 2025-05-20 | 5.400 | 5.740 | 4.990 | 5.150 | 5.150 | 129,432,263 |
| 2025-05-19 | 5.150 | 5.460 | 5.080 | 5.460 | 5.460 | 138,454,444 |
| 2025-05-16 | 4.510 | 4.960 | 4.400 | 4.960 | 4.960 | 56,142,875 |
| 2025-05-15 | 4.600 | 4.630 | 4.500 | 4.510 | 4.510 | 14,853,886 |
| 2025-05-14 | 4.570 | 4.610 | 4.540 | 4.600 | 4.600 | 13,149,780 |
| 2025-05-13 | 4.670 | 4.680 | 4.560 | 4.560 | 4.560 | 16,784,080 |
| 2025-05-12 | 4.670 | 4.710 | 4.570 | 4.630 | 4.630 | 15,722,780 |
| 2025-05-09 | 4.670 | 4.710 | 4.600 | 4.610 | 4.610 | 19,047,273 |
| 2025-05-08 | 4.700 | 4.810 | 4.650 | 4.700 | 4.700 | 38,410,575 |
| 2025-05-07 | 4.700 | 4.830 | 4.630 | 4.790 | 4.790 | 62,041,996 |
| 2025-05-06 | 4.510 | 5.040 | 4.420 | 4.750 | 4.750 | 68,786,287 |
| 2025-04-30 | 4.700 | 4.700 | 4.500 | 4.580 | 4.580 | 66,201,811 |
| 2025-04-29 | 4.460 | 4.820 | 4.440 | 4.820 | 4.820 | 39,754,695 |
| 2025-04-28 | 4.410 | 4.420 | 4.310 | 4.380 | 4.380 | 9,941,540 |
| 2025-04-25 | 4.380 | 4.490 | 4.370 | 4.430 | 4.430 | 7,569,980 |
| 2025-04-24 | 4.400 | 4.450 | 4.350 | 4.400 | 4.400 | 6,445,840 |
| 2025-04-23 | 4.350 | 4.410 | 4.340 | 4.390 | 4.390 | 6,707,220 |
| 2025-04-22 | 4.300 | 4.370 | 4.290 | 4.330 | 4.330 | 6,271,520 |
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.