Zhejiang Jihua Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.300	4.370	4.290	4.330	4.330	6,271,520
2025-04-21	4.270	4.320	4.240	4.300	4.300	5,845,240
2025-04-18	4.290	4.300	4.230	4.270	4.270	5,543,260
2025-04-17	4.190	4.350	4.170	4.310	4.310	9,719,340
2025-04-16	4.250	4.290	4.130	4.200	4.200	7,550,300
2025-04-15	4.250	4.320	4.240	4.280	4.280	6,621,460
2025-04-14	4.150	4.300	4.150	4.260	4.260	9,095,280
2025-04-11	4.070	4.180	4.070	4.130	4.130	8,383,668
2025-04-10	4.070	4.170	4.070	4.110	4.110	10,220,100
2025-04-09	3.860	4.040	3.620	4.030	4.030	15,911,460
2025-04-08	4.010	4.100	3.810	3.920	3.920	19,720,435
2025-04-07	4.400	4.400	4.140	4.140	4.140	10,480,400
2025-04-03	4.590	4.660	4.530	4.600	4.600	7,394,116
2025-04-02	4.620	4.660	4.570	4.630	4.630	8,286,380
2025-04-01	4.550	4.700	4.520	4.610	4.610	10,551,900
2025-03-31	4.570	4.590	4.460	4.520	4.520	10,186,950
2025-03-28	4.790	4.810	4.590	4.600	4.600	15,013,840
2025-03-27	4.750	4.900	4.710	4.820	4.820	11,584,640
2025-03-26	4.650	4.800	4.650	4.770	4.770	10,195,400
2025-03-25	4.620	4.700	4.550	4.680	4.680	9,914,100
2025-03-24	4.750	4.750	4.540	4.630	4.630	12,480,030
2025-03-21	4.810	4.820	4.700	4.730	4.730	9,166,720
2025-03-20	4.810	4.860	4.790	4.830	4.830	8,640,060
2025-03-19	4.810	4.850	4.760	4.800	4.800	7,837,920
2025-03-18	4.790	4.860	4.760	4.840	4.840	8,308,520
2025-03-17	4.780	4.800	4.740	4.780	4.780	7,602,640
2025-03-14	4.680	4.770	4.640	4.770	4.770	9,339,540
2025-03-13	4.740	4.740	4.600	4.700	4.700	11,978,460
2025-03-12	4.780	4.810	4.730	4.740	4.740	8,549,300
2025-03-11	4.760	4.790	4.720	4.790	4.790	7,580,140
2025-03-10	4.840	4.880	4.760	4.790	4.790	9,714,236
2025-03-07	4.860	4.900	4.810	4.840	4.840	10,188,075
2025-03-06	4.820	4.890	4.820	4.880	4.880	9,597,700
2025-03-05	4.840	4.880	4.740	4.830	4.830	10,570,340
2025-03-04	4.800	4.870	4.790	4.860	4.860	9,660,000
2025-03-03	4.820	4.930	4.790	4.830	4.830	14,547,460
2025-02-28	4.960	5.010	4.770	4.800	4.800	17,380,915
2025-02-27	5.010	5.100	4.860	4.960	4.960	21,552,929
2025-02-26	4.880	5.050	4.860	5.010	5.010	23,987,700
2025-02-25	4.840	4.910	4.810	4.850	4.850	13,864,140
2025-02-24	4.900	4.970	4.840	4.920	4.920	20,517,890
2025-02-21	4.980	4.990	4.860	4.920	4.920	29,707,470
2025-02-20	4.810	5.120	4.800	5.040	5.040	44,407,943
2025-02-19	4.670	4.850	4.620	4.840	4.840	24,782,929
2025-02-18	4.780	4.820	4.660	4.680	4.680	22,374,160
2025-02-17	4.590	4.800	4.550	4.750	4.750	25,314,300
2025-02-14	4.570	4.620	4.550	4.560	4.560	10,686,740
2025-02-13	4.660	4.680	4.600	4.610	4.610	14,477,080
2025-02-12	4.620	4.670	4.600	4.650	4.650	14,433,347
2025-02-11	4.620	4.680	4.600	4.660	4.660	17,855,817
2025-02-10	4.630	4.650	4.570	4.620	4.620	18,667,500
2025-02-07	4.600	4.690	4.560	4.610	4.610	31,034,979
2025-02-06	4.570	4.670	4.520	4.650	4.650	37,200,299
2025-02-05	4.500	4.720	4.450	4.530	4.530	44,393,540
2025-01-27	4.490	4.560	4.320	4.330	4.330	27,298,820
2025-01-24	4.210	4.230	4.150	4.190	4.190	14,554,451
2025-01-23	4.260	4.320	4.210	4.230	4.230	16,062,400
2025-01-22	4.240	4.280	4.170	4.230	4.230	10,145,400
2025-01-21	4.250	4.290	4.200	4.250	4.250	10,530,400
2025-01-20	4.200	4.270	4.100	4.250	4.250	18,034,780

← NewerPage 7 of 21 · 1,213 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.