Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.000 | 4.060 | 3.980 | 4.050 | 4.050 | 4,265,400 |
| 2024-10-23 | 3.970 | 4.060 | 3.940 | 4.020 | 4.020 | 6,390,080 |
| 2024-10-22 | 3.950 | 3.990 | 3.930 | 3.970 | 3.970 | 4,519,000 |
| 2024-10-21 | 3.890 | 3.970 | 3.890 | 3.940 | 3.940 | 5,354,240 |
| 2024-10-18 | 3.820 | 3.940 | 3.790 | 3.890 | 3.890 | 7,304,700 |
| 2024-10-17 | 3.910 | 3.960 | 3.800 | 3.810 | 3.810 | 5,445,120 |
| 2024-10-16 | 3.870 | 3.920 | 3.830 | 3.900 | 3.900 | 4,016,780 |
| 2024-10-15 | 3.970 | 3.980 | 3.880 | 3.880 | 3.880 | 4,896,940 |
| 2024-10-14 | 3.920 | 3.980 | 3.870 | 3.970 | 3.970 | 5,741,520 |
| 2024-10-11 | 3.980 | 4.000 | 3.850 | 3.900 | 3.900 | 7,416,680 |
| 2024-10-10 | 4.000 | 4.100 | 3.970 | 3.990 | 3.990 | 10,449,000 |
| 2024-10-09 | 4.220 | 4.230 | 3.900 | 3.980 | 3.980 | 14,106,263 |
| 2024-10-08 | 4.430 | 4.430 | 4.060 | 4.270 | 4.270 | 21,920,980 |
| 2024-09-30 | 3.810 | 4.040 | 3.710 | 4.030 | 4.030 | 19,133,200 |
| 2024-09-27 | 3.630 | 3.680 | 3.560 | 3.680 | 3.680 | 8,637,400 |
| 2024-09-26 | 3.470 | 3.570 | 3.460 | 3.560 | 3.560 | 6,931,200 |
| 2024-09-25 | 3.420 | 3.520 | 3.400 | 3.470 | 3.470 | 8,949,520 |
| 2024-09-24 | 3.270 | 3.390 | 3.270 | 3.390 | 3.390 | 5,892,140 |
| 2024-09-23 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 2,376,400 |
| 2024-09-20 | 3.320 | 3.330 | 3.250 | 3.270 | 3.270 | 2,956,100 |
| 2024-09-19 | 3.230 | 3.330 | 3.220 | 3.320 | 3.320 | 5,212,040 |
| 2024-09-18 | 3.280 | 3.280 | 3.150 | 3.220 | 3.220 | 4,628,695 |
| 2024-09-13 | 3.330 | 3.340 | 3.270 | 3.270 | 3.270 | 3,719,600 |
| 2024-09-12 | 3.310 | 3.360 | 3.310 | 3.320 | 3.320 | 3,253,820 |
| 2024-09-11 | 3.370 | 3.370 | 3.320 | 3.330 | 3.330 | 2,738,100 |
| 2024-09-10 | 3.350 | 3.370 | 3.300 | 3.370 | 3.370 | 4,074,300 |
| 2024-09-09 | 3.310 | 3.370 | 3.280 | 3.350 | 3.350 | 4,748,240 |
| 2024-09-06 | 3.430 | 3.430 | 3.320 | 3.330 | 3.330 | 6,839,360 |
| 2024-09-05 | 3.410 | 3.440 | 3.390 | 3.430 | 3.430 | 5,275,580 |
| 2024-09-04 | 3.430 | 3.470 | 3.390 | 3.420 | 3.420 | 7,002,070 |
| 2024-09-03 | 3.430 | 3.470 | 3.390 | 3.470 | 3.470 | 7,912,400 |
| 2024-09-02 | 3.430 | 3.490 | 3.420 | 3.430 | 3.430 | 8,878,681 |
| 2024-08-30 | 3.380 | 3.490 | 3.360 | 3.450 | 3.450 | 11,180,181 |
| 2024-08-29 | 3.360 | 3.410 | 3.330 | 3.390 | 3.390 | 8,823,090 |
| 2024-08-28 | 3.350 | 3.470 | 3.330 | 3.400 | 3.400 | 8,856,401 |
| 2024-08-27 | 3.430 | 3.470 | 3.340 | 3.380 | 3.380 | 10,790,614 |
| 2024-08-26 | 3.380 | 3.460 | 3.330 | 3.430 | 3.430 | 13,226,645 |
| 2024-08-23 | 3.460 | 3.490 | 3.300 | 3.380 | 3.380 | 18,140,351 |
| 2024-08-22 | 3.630 | 3.630 | 3.460 | 3.460 | 3.460 | 27,992,621 |
| 2024-08-21 | 3.320 | 3.630 | 3.290 | 3.630 | 3.630 | 24,986,983 |
| 2024-08-20 | 3.360 | 3.380 | 3.280 | 3.300 | 3.300 | 3,108,000 |
| 2024-08-19 | 3.390 | 3.410 | 3.350 | 3.350 | 3.350 | 3,044,400 |
| 2024-08-16 | 3.450 | 3.470 | 3.380 | 3.390 | 3.390 | 3,131,800 |
| 2024-08-15 | 3.420 | 3.460 | 3.380 | 3.450 | 3.450 | 2,744,140 |
| 2024-08-14 | 3.480 | 3.500 | 3.400 | 3.410 | 3.410 | 2,324,740 |
| 2024-08-13 | 3.420 | 3.470 | 3.380 | 3.460 | 3.460 | 2,400,300 |
| 2024-08-12 | 3.430 | 3.470 | 3.410 | 3.420 | 3.420 | 2,212,540 |
| 2024-08-09 | 3.510 | 3.510 | 3.440 | 3.440 | 3.440 | 2,861,360 |
| 2024-08-08 | 3.430 | 3.490 | 3.390 | 3.480 | 3.480 | 3,961,800 |
| 2024-08-07 | 3.400 | 3.440 | 3.350 | 3.430 | 3.430 | 3,862,940 |
| 2024-08-06 | 3.370 | 3.410 | 3.350 | 3.400 | 3.400 | 3,586,900 |
| 2024-08-05 | 3.430 | 3.470 | 3.350 | 3.360 | 3.360 | 4,268,880 |
| 2024-08-02 | 3.430 | 3.500 | 3.420 | 3.440 | 3.440 | 4,646,340 |
| 2024-08-01 | 3.480 | 3.530 | 3.430 | 3.450 | 3.450 | 7,587,140 |
| 2024-07-31 | 3.370 | 3.500 | 3.370 | 3.480 | 3.480 | 3,870,740 |
| 2024-07-30 | 3.340 | 3.390 | 3.310 | 3.390 | 3.390 | 2,704,200 |
| 2024-07-29 | 3.360 | 3.390 | 3.320 | 3.360 | 3.360 | 2,356,800 |
| 2024-07-26 | 3.270 | 3.380 | 3.260 | 3.360 | 3.360 | 3,974,300 |
| 2024-07-25 | 3.280 | 3.300 | 3.200 | 3.280 | 3.280 | 3,937,240 |
| 2024-07-24 | 3.320 | 3.330 | 3.240 | 3.250 | 3.250 | 5,363,900 |
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.