Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.980 | 10.450 | 9.860 | 10.000 | 10.000 | 99,258,820 |
| 2026-10-15 | 9.900 | 10.140 | 9.560 | 9.820 | 9.820 | 70,057,707 |
| 2026-10-14 | 10.670 | 11.240 | 10.030 | 10.080 | 10.080 | 123,503,167 |
| 2026-10-13 | 9.540 | 10.670 | 9.250 | 10.670 | 10.670 | 99,670,747 |
| 2026-10-12 | 9.350 | 9.880 | 9.080 | 9.700 | 9.700 | 83,811,340 |
| 2026-10-09 | 9.070 | 9.300 | 8.800 | 9.270 | 9.270 | 55,337,139 |
| 2026-10-08 | 9.050 | 9.370 | 8.950 | 9.000 | 9.000 | 60,944,020 |
| 2026-09-30 | 8.790 | 9.180 | 8.710 | 9.060 | 9.060 | 66,126,733 |
| 2026-09-29 | 7.960 | 8.840 | 7.960 | 8.840 | 8.840 | 50,638,400 |
| 2026-09-28 | 8.080 | 8.230 | 7.890 | 8.040 | 8.040 | 37,624,760 |
| 2026-09-24 | 8.550 | 8.720 | 8.050 | 8.090 | 8.090 | 58,994,020 |
| 2026-09-23 | 8.950 | 9.080 | 8.610 | 8.680 | 8.680 | 58,517,680 |
| 2026-09-22 | 8.910 | 9.170 | 8.750 | 8.950 | 8.950 | 42,110,320 |
| 2026-09-21 | 8.820 | 9.190 | 8.760 | 8.940 | 8.940 | 54,688,420 |
| 2026-09-18 | 8.210 | 8.970 | 8.210 | 8.820 | 8.820 | 64,534,858 |
| 2026-09-17 | 8.160 | 8.470 | 8.110 | 8.240 | 8.240 | 43,954,020 |
| 2026-09-16 | 7.840 | 8.370 | 7.770 | 8.220 | 8.220 | 60,947,878 |
| 2026-09-15 | 8.030 | 8.080 | 7.800 | 7.860 | 7.860 | 42,827,140 |
| 2026-09-14 | 8.000 | 8.220 | 7.780 | 8.160 | 8.160 | 53,715,620 |
| 2026-09-11 | 8.000 | 8.300 | 7.500 | 7.920 | 7.920 | 72,191,580 |
| 2026-09-10 | 7.750 | 8.190 | 7.660 | 8.150 | 8.150 | 75,883,460 |
| 2026-09-09 | 7.680 | 7.990 | 7.550 | 7.760 | 7.760 | 58,514,860 |
| 2026-09-08 | 7.460 | 7.820 | 7.400 | 7.710 | 7.710 | 57,945,400 |
| 2026-09-07 | 7.850 | 7.930 | 7.360 | 7.650 | 7.650 | 76,424,700 |
| 2026-09-04 | 7.730 | 8.410 | 7.460 | 7.940 | 7.940 | 94,897,400 |
| 2026-09-03 | 7.310 | 7.760 | 6.910 | 7.690 | 7.690 | 100,742,980 |
| 2026-09-02 | 7.990 | 8.150 | 7.290 | 7.310 | 7.310 | 113,187,489 |
| 2026-09-01 | 7.660 | 7.920 | 7.600 | 7.920 | 7.920 | 58,946,380 |
| 2026-08-31 | 7.090 | 7.350 | 6.930 | 7.200 | 7.200 | 62,850,163 |
| 2026-08-28 | 6.930 | 7.180 | 6.800 | 7.100 | 7.100 | 44,767,859 |
| 2026-08-27 | 6.720 | 6.880 | 6.700 | 6.820 | 6.820 | 28,613,480 |
| 2026-08-26 | 6.530 | 6.940 | 6.530 | 6.740 | 6.740 | 34,392,692 |
| 2026-08-25 | 6.700 | 6.700 | 6.400 | 6.550 | 6.550 | 23,763,100 |
| 2026-08-24 | 6.700 | 6.790 | 6.600 | 6.720 | 6.720 | 15,714,840 |
| 2026-08-21 | 6.670 | 6.720 | 6.570 | 6.620 | 6.620 | 15,940,539 |
| 2026-08-20 | 6.850 | 6.930 | 6.670 | 6.730 | 6.730 | 15,166,013 |
| 2026-08-19 | 7.000 | 7.000 | 6.760 | 6.790 | 6.790 | 20,705,530 |
| 2026-08-18 | 7.050 | 7.150 | 6.870 | 7.080 | 7.080 | 27,080,500 |
| 2026-08-17 | 6.960 | 7.200 | 6.930 | 7.050 | 7.050 | 28,204,819 |
| 2026-08-14 | 7.190 | 7.210 | 6.880 | 6.950 | 6.950 | 29,208,400 |
| 2026-08-13 | 7.200 | 7.430 | 7.120 | 7.120 | 7.120 | 40,997,420 |
| 2026-08-12 | 6.730 | 7.380 | 6.720 | 7.210 | 7.210 | 53,226,196 |
| 2026-08-11 | 6.880 | 6.970 | 6.770 | 6.780 | 6.780 | 26,825,560 |
| 2026-08-10 | 6.850 | 7.010 | 6.830 | 6.930 | 6.930 | 32,190,459 |
| 2026-08-07 | 6.720 | 6.830 | 6.620 | 6.810 | 6.810 | 26,618,060 |
| 2026-08-06 | 6.710 | 6.850 | 6.690 | 6.770 | 6.770 | 28,321,513 |
| 2026-08-05 | 6.700 | 6.770 | 6.640 | 6.740 | 6.740 | 33,031,779 |
| 2026-08-04 | 6.700 | 6.800 | 6.630 | 6.750 | 6.750 | 41,590,842 |
| 2026-08-03 | 6.500 | 6.750 | 6.460 | 6.640 | 6.640 | 38,575,300 |
| 2026-07-31 | 6.300 | 6.650 | 6.300 | 6.600 | 6.600 | 71,701,680 |
| 2026-07-30 | 6.500 | 6.720 | 6.330 | 6.330 | 6.330 | 82,678,242 |
| 2026-07-29 | 7.000 | 7.150 | 6.600 | 6.800 | 6.800 | 110,102,830 |
| 2026-07-28 | 5.860 | 6.500 | 5.820 | 6.500 | 6.500 | 37,692,220 |
| 2026-07-27 | 5.760 | 5.970 | 5.750 | 5.910 | 5.910 | 18,365,940 |
| 2026-07-24 | 6.060 | 6.130 | 5.800 | 5.820 | 5.820 | 27,535,179 |
| 2026-07-23 | 5.870 | 6.180 | 5.870 | 6.150 | 6.150 | 29,460,879 |
| 2026-07-22 | 6.000 | 6.090 | 5.860 | 5.930 | 5.930 | 31,510,312 |
| 2026-07-21 | 6.200 | 6.340 | 5.730 | 6.070 | 6.070 | 54,955,420 |
| 2026-07-20 | 6.250 | 6.360 | 5.880 | 6.050 | 6.050 | 53,273,484 |
| 2026-07-17 | 5.990 | 6.400 | 5.990 | 6.170 | 6.170 | 41,313,170 |
Page 1 of 21 · 1,214 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.