Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.160 | 4.280 | 4.140 | 4.170 | 4.170 | 14,783,480 |
| 2025-01-16 | 4.150 | 4.200 | 4.110 | 4.170 | 4.170 | 15,480,700 |
| 2025-01-15 | 4.150 | 4.180 | 4.090 | 4.130 | 4.130 | 12,524,100 |
| 2025-01-14 | 3.950 | 4.160 | 3.950 | 4.160 | 4.160 | 19,814,465 |
| 2025-01-13 | 3.860 | 4.000 | 3.850 | 3.950 | 3.950 | 15,704,410 |
| 2025-01-10 | 4.080 | 4.200 | 3.990 | 4.000 | 4.000 | 22,350,711 |
| 2025-01-09 | 4.010 | 4.110 | 3.970 | 4.080 | 4.080 | 17,021,331 |
| 2025-01-08 | 4.020 | 4.100 | 3.910 | 4.050 | 4.050 | 20,407,940 |
| 2025-01-07 | 3.970 | 4.050 | 3.880 | 4.050 | 4.050 | 21,514,220 |
| 2025-01-06 | 4.070 | 4.080 | 3.820 | 3.950 | 3.950 | 23,080,680 |
| 2025-01-03 | 4.380 | 4.430 | 4.010 | 4.020 | 4.020 | 40,034,781 |
| 2025-01-02 | 4.300 | 4.570 | 4.240 | 4.380 | 4.380 | 44,619,397 |
| 2024-12-31 | 4.740 | 4.810 | 4.370 | 4.370 | 4.370 | 62,992,198 |
| 2024-12-30 | 4.900 | 5.120 | 4.800 | 4.860 | 4.860 | 80,220,399 |
| 2024-12-27 | 5.590 | 5.630 | 5.030 | 5.130 | 5.130 | 127,382,851 |
| 2024-12-26 | 5.200 | 5.590 | 5.200 | 5.590 | 5.590 | 80,272,090 |
| 2024-12-25 | 4.800 | 5.080 | 4.710 | 5.080 | 5.080 | 86,835,452 |
| 2024-12-24 | 4.280 | 4.620 | 4.280 | 4.620 | 4.620 | 7,884,760 |
| 2024-12-23 | 4.550 | 4.550 | 4.180 | 4.200 | 4.200 | 14,511,654 |
| 2024-12-20 | 4.410 | 4.550 | 4.410 | 4.520 | 4.520 | 8,095,892 |
| 2024-12-19 | 4.390 | 4.470 | 4.320 | 4.440 | 4.440 | 9,264,395 |
| 2024-12-18 | 4.500 | 4.520 | 4.370 | 4.440 | 4.440 | 8,237,900 |
| 2024-12-17 | 4.690 | 4.730 | 4.430 | 4.460 | 4.460 | 14,391,041 |
| 2024-12-16 | 4.720 | 4.810 | 4.680 | 4.720 | 4.720 | 8,459,520 |
| 2024-12-13 | 4.810 | 4.830 | 4.670 | 4.680 | 4.680 | 9,829,360 |
| 2024-12-12 | 4.730 | 4.840 | 4.680 | 4.840 | 4.840 | 10,640,060 |
| 2024-12-11 | 4.710 | 4.750 | 4.670 | 4.720 | 4.720 | 7,264,140 |
| 2024-12-10 | 4.810 | 4.840 | 4.670 | 4.690 | 4.690 | 11,957,020 |
| 2024-12-09 | 4.750 | 4.790 | 4.630 | 4.700 | 4.700 | 10,540,380 |
| 2024-12-06 | 4.620 | 4.700 | 4.580 | 4.700 | 4.700 | 9,405,480 |
| 2024-12-05 | 4.630 | 4.670 | 4.540 | 4.630 | 4.630 | 12,962,960 |
| 2024-12-04 | 4.680 | 4.860 | 4.590 | 4.640 | 4.640 | 21,881,300 |
| 2024-12-03 | 4.580 | 4.680 | 4.550 | 4.680 | 4.680 | 11,024,796 |
| 2024-12-02 | 4.500 | 4.620 | 4.490 | 4.620 | 4.620 | 12,577,576 |
| 2024-11-29 | 4.380 | 4.470 | 4.350 | 4.450 | 4.450 | 10,090,400 |
| 2024-11-28 | 4.260 | 4.410 | 4.260 | 4.380 | 4.380 | 11,642,540 |
| 2024-11-27 | 4.340 | 4.350 | 4.150 | 4.270 | 4.270 | 9,771,700 |
| 2024-11-26 | 4.370 | 4.390 | 4.310 | 4.320 | 4.320 | 8,160,300 |
| 2024-11-25 | 4.290 | 4.370 | 4.250 | 4.350 | 4.350 | 8,678,203 |
| 2024-11-22 | 4.420 | 4.440 | 4.260 | 4.260 | 4.260 | 8,527,420 |
| 2024-11-21 | 4.420 | 4.440 | 4.360 | 4.400 | 4.400 | 8,668,300 |
| 2024-11-20 | 4.290 | 4.420 | 4.270 | 4.390 | 4.390 | 11,586,801 |
| 2024-11-19 | 4.240 | 4.310 | 4.200 | 4.290 | 4.290 | 8,195,000 |
| 2024-11-18 | 4.260 | 4.460 | 4.230 | 4.230 | 4.230 | 13,438,840 |
| 2024-11-15 | 4.260 | 4.320 | 4.180 | 4.210 | 4.210 | 6,811,560 |
| 2024-11-14 | 4.340 | 4.370 | 4.240 | 4.250 | 4.250 | 6,788,860 |
| 2024-11-13 | 4.330 | 4.410 | 4.270 | 4.360 | 4.360 | 7,598,460 |
| 2024-11-12 | 4.420 | 4.460 | 4.340 | 4.380 | 4.380 | 10,293,241 |
| 2024-11-11 | 4.370 | 4.470 | 4.370 | 4.410 | 4.410 | 7,470,100 |
| 2024-11-08 | 4.410 | 4.520 | 4.370 | 4.410 | 4.410 | 15,004,900 |
| 2024-11-07 | 4.270 | 4.410 | 4.250 | 4.400 | 4.400 | 11,417,185 |
| 2024-11-06 | 4.310 | 4.350 | 4.240 | 4.290 | 4.290 | 9,616,820 |
| 2024-11-05 | 4.260 | 4.320 | 4.240 | 4.310 | 4.310 | 9,156,434 |
| 2024-11-04 | 4.210 | 4.270 | 4.170 | 4.260 | 4.260 | 6,497,940 |
| 2024-11-01 | 4.360 | 4.390 | 4.170 | 4.190 | 4.190 | 11,535,960 |
| 2024-10-31 | 4.300 | 4.380 | 4.260 | 4.330 | 4.330 | 11,406,120 |
| 2024-10-30 | 4.170 | 4.430 | 4.160 | 4.320 | 4.320 | 18,496,636 |
| 2024-10-29 | 4.280 | 4.320 | 4.110 | 4.150 | 4.150 | 9,382,840 |
| 2024-10-28 | 4.130 | 4.280 | 4.110 | 4.280 | 4.280 | 8,875,600 |
| 2024-10-25 | 4.080 | 4.150 | 4.060 | 4.130 | 4.130 | 7,817,260 |
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.