Hangzhou Juheshun New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.190 | 8.300 | 8.020 | 8.180 | 8.180 | 3,805,800 |
| 2026-10-19 | 7.900 | 8.240 | 7.850 | 8.180 | 8.180 | 6,679,200 |
| 2026-10-16 | 7.990 | 8.100 | 7.870 | 7.940 | 7.940 | 3,475,400 |
| 2026-10-15 | 8.000 | 8.060 | 7.830 | 7.860 | 7.860 | 3,303,400 |
| 2026-10-14 | 8.220 | 8.350 | 8.120 | 8.120 | 8.120 | 2,661,900 |
| 2026-10-13 | 8.170 | 8.320 | 8.020 | 8.250 | 8.250 | 4,236,100 |
| 2026-10-12 | 8.400 | 8.440 | 8.220 | 8.290 | 8.290 | 3,360,900 |
| 2026-10-09 | 8.430 | 8.460 | 8.150 | 8.440 | 8.440 | 4,296,600 |
| 2026-10-08 | 8.450 | 8.570 | 8.360 | 8.390 | 8.390 | 3,487,400 |
| 2026-09-30 | 8.490 | 8.580 | 8.400 | 8.420 | 8.420 | 3,134,703 |
| 2026-09-29 | 8.520 | 8.540 | 8.420 | 8.450 | 8.450 | 2,416,600 |
| 2026-09-28 | 8.700 | 8.800 | 8.420 | 8.450 | 8.450 | 4,607,300 |
| 2026-09-24 | 8.790 | 8.860 | 8.680 | 8.700 | 8.700 | 3,178,400 |
| 2026-09-23 | 8.720 | 8.870 | 8.610 | 8.800 | 8.800 | 3,251,100 |
| 2026-09-22 | 8.750 | 8.800 | 8.630 | 8.710 | 8.710 | 3,598,800 |
| 2026-09-21 | 8.250 | 8.810 | 8.250 | 8.720 | 8.720 | 7,764,800 |
| 2026-09-18 | 8.200 | 8.320 | 8.200 | 8.270 | 8.270 | 3,149,601 |
| 2026-09-17 | 8.220 | 8.290 | 8.090 | 8.170 | 8.170 | 3,638,100 |
| 2026-09-16 | 8.210 | 8.300 | 8.120 | 8.260 | 8.260 | 2,239,400 |
| 2026-09-15 | 8.290 | 8.350 | 8.180 | 8.200 | 8.200 | 3,098,200 |
| 2026-09-14 | 8.380 | 8.430 | 8.290 | 8.330 | 8.330 | 3,415,600 |
| 2026-09-11 | 8.520 | 8.550 | 8.260 | 8.340 | 8.340 | 4,802,500 |
| 2026-09-10 | 8.740 | 8.970 | 8.560 | 8.590 | 8.590 | 5,622,184 |
| 2026-09-09 | 8.740 | 8.870 | 8.710 | 8.760 | 8.760 | 3,088,300 |
| 2026-09-08 | 8.620 | 8.810 | 8.590 | 8.750 | 8.750 | 4,383,200 |
| 2026-09-07 | 8.660 | 8.860 | 8.530 | 8.600 | 8.600 | 7,128,300 |
| 2026-09-04 | 8.860 | 8.970 | 8.730 | 8.770 | 8.770 | 3,943,400 |
| 2026-09-03 | 9.070 | 9.070 | 8.810 | 8.810 | 8.810 | 4,163,700 |
| 2026-09-02 | 8.960 | 9.100 | 8.680 | 9.000 | 9.000 | 8,430,900 |
| 2026-09-01 | 8.610 | 9.080 | 8.540 | 9.020 | 9.020 | 9,756,900 |
| 2026-08-31 | 8.440 | 8.650 | 8.400 | 8.610 | 8.610 | 4,347,800 |
| 2026-08-28 | 8.420 | 8.500 | 8.340 | 8.460 | 8.460 | 4,777,900 |
| 2026-08-27 | 8.360 | 8.430 | 8.320 | 8.380 | 8.380 | 2,999,500 |
| 2026-08-26 | 8.300 | 8.480 | 8.280 | 8.390 | 8.390 | 3,962,400 |
| 2026-08-25 | 8.170 | 8.380 | 8.120 | 8.320 | 8.320 | 4,308,600 |
| 2026-08-24 | 8.350 | 8.370 | 8.090 | 8.170 | 8.170 | 4,239,901 |
| 2026-08-21 | 8.390 | 8.400 | 8.190 | 8.350 | 8.350 | 4,053,407 |
| 2026-08-20 | 8.230 | 8.400 | 8.200 | 8.370 | 8.370 | 5,646,101 |
| 2026-08-19 | 8.340 | 8.390 | 8.080 | 8.100 | 8.100 | 6,630,201 |
| 2026-08-18 | 8.530 | 8.550 | 8.320 | 8.400 | 8.400 | 4,274,700 |
| 2026-08-17 | 8.600 | 8.600 | 8.320 | 8.500 | 8.500 | 5,794,700 |
| 2026-08-14 | 8.650 | 8.690 | 8.230 | 8.420 | 8.420 | 7,664,500 |
| 2026-08-13 | 8.830 | 8.880 | 8.730 | 8.780 | 8.780 | 4,325,200 |
| 2026-08-12 | 8.790 | 8.920 | 8.790 | 8.840 | 8.840 | 3,613,502 |
| 2026-08-11 | 8.890 | 8.970 | 8.770 | 8.810 | 8.810 | 4,049,500 |
| 2026-08-10 | 8.690 | 8.890 | 8.630 | 8.860 | 8.860 | 4,653,400 |
| 2026-08-07 | 8.690 | 8.750 | 8.560 | 8.670 | 8.670 | 3,423,200 |
| 2026-08-06 | 8.510 | 8.860 | 8.510 | 8.690 | 8.690 | 5,614,500 |
| 2026-08-05 | 8.440 | 8.630 | 8.440 | 8.590 | 8.590 | 5,167,700 |
| 2026-08-04 | 8.680 | 8.720 | 8.480 | 8.530 | 8.530 | 3,861,000 |
| 2026-08-03 | 8.420 | 8.650 | 8.410 | 8.640 | 8.640 | 3,494,100 |
| 2026-07-31 | 8.380 | 8.490 | 8.300 | 8.430 | 8.430 | 4,020,100 |
| 2026-07-30 | 8.340 | 8.470 | 8.210 | 8.330 | 8.330 | 3,516,494 |
| 2026-07-29 | 8.180 | 8.450 | 8.100 | 8.370 | 8.370 | 4,811,667 |
| 2026-07-28 | 7.990 | 8.240 | 7.970 | 8.150 | 8.150 | 3,556,694 |
| 2026-07-27 | 7.680 | 8.050 | 7.670 | 7.990 | 7.990 | 4,813,600 |
| 2026-07-24 | 7.760 | 7.880 | 7.660 | 7.680 | 7.680 | 4,254,100 |
| 2026-07-23 | 7.620 | 7.920 | 7.600 | 7.880 | 7.880 | 3,876,200 |
| 2026-07-22 | 7.700 | 7.840 | 7.580 | 7.640 | 7.640 | 3,988,900 |
| 2026-07-21 | 8.020 | 8.050 | 7.490 | 7.820 | 7.820 | 9,466,902 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.2110 CNY |
| 2022-05-17 | 0.2051 CNY |
| 2021-06-01 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.