Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.200	9.510	9.140	9.440	9.440	3,427,004
2024-07-25	9.480	9.480	9.150	9.180	9.180	3,175,107
2024-07-24	9.750	9.750	9.230	9.270	9.270	5,050,051
2024-07-23	9.850	9.850	9.580	9.580	9.580	4,392,130
2024-07-22	9.830	10.040	9.520	9.940	9.940	12,230,019
2024-07-19	10.600	10.670	10.500	10.560	10.560	6,503,825
2024-07-18	10.770	10.770	10.410	10.650	10.650	5,532,914
2024-07-17	10.900	10.940	10.580	10.770	10.770	4,373,498
2024-07-16	10.960	11.020	10.800	10.880	10.880	5,414,334
2024-07-15	11.180	11.240	10.960	11.020	11.020	5,191,592
2024-07-12	11.200	11.240	11.020	11.110	11.110	3,901,200
2024-07-11	10.810	11.050	10.700	11.030	11.030	3,729,727
2024-07-10	10.790	10.970	10.430	10.730	10.730	5,597,950
2024-07-09	10.850	10.980	10.390	10.740	10.740	10,599,306
2024-07-08	10.370	10.370	10.050	10.070	10.070	2,323,700
2024-07-05	10.300	10.300	10.300	10.300	10.300	0
2024-07-04	10.560	10.630	10.270	10.300	10.300	2,102,222
2024-07-03	10.950	10.990	10.460	10.520	10.520	2,977,500
2024-07-02	11.100	11.110	10.840	10.940	10.940	2,966,800
2024-07-01	10.500	11.230	10.400	11.060	11.060	5,621,680
2024-06-28	10.470	10.710	10.360	10.490	10.490	2,328,244
2024-06-27	10.820	10.840	10.410	10.450	10.450	1,898,106
2024-06-26	10.500	10.720	10.450	10.700	10.700	2,103,712
2024-06-25	10.360	10.650	10.330	10.490	10.490	2,122,732
2024-06-24	10.720	10.750	10.330	10.350	10.350	3,077,900
2024-06-21	10.540	10.720	10.430	10.510	10.510	2,455,000
2024-06-20	10.860	11.020	10.670	10.700	10.700	2,061,800
2024-06-19	11.180	11.180	10.840	10.870	10.870	1,940,700
2024-06-18	10.800	11.130	10.640	11.110	11.110	2,823,800
2024-06-17	10.960	11.010	10.610	10.770	10.770	4,106,647
2024-06-14	10.960	11.070	10.830	10.940	10.940	2,600,300
2024-06-13	11.160	11.280	10.940	11.000	11.000	2,440,300
2024-06-12	11.020	11.300	10.970	11.170	11.170	2,385,700
2024-06-11	11.140	11.150	10.770	10.990	10.990	2,799,326
2024-06-07	10.920	11.310	10.680	11.120	11.120	4,275,700
2024-06-06	10.800	10.950	10.430	10.620	10.620	5,699,900
2024-06-05	11.150	11.220	10.750	10.780	10.780	3,654,778
2024-06-04	11.170	11.290	10.910	11.130	11.130	3,252,254
2024-06-03	11.430	11.530	11.120	11.330	11.330	4,018,288
2024-05-31	11.300	11.600	11.270	11.430	11.430	1,951,531
2024-05-30	11.350	11.490	11.170	11.370	11.370	2,852,200
2024-05-29	11.480	11.600	11.100	11.280	11.280	3,442,089
2024-05-28	11.500	11.750	11.320	11.470	11.470	3,657,800
2024-05-27	11.300	11.460	11.220	11.390	11.390	2,101,065
2024-05-24	11.250	11.520	11.180	11.310	11.310	2,829,600
2024-05-23	11.540	11.540	11.150	11.250	11.250	2,501,100
2024-05-22	11.720	11.810	11.350	11.580	11.580	3,647,000
2024-05-21	11.910	11.980	11.550	11.650	11.650	2,394,704
2024-05-20	11.720	11.990	11.680	11.990	11.990	3,332,200
2024-05-17	11.770	11.840	11.550	11.670	11.670	2,504,900
2024-05-16	11.970	12.010	11.660	11.680	11.680	2,894,901
2024-05-15	12.170	12.250	11.910	11.920	11.920	2,252,200
2024-05-14	12.000	12.380	11.970	12.170	12.170	4,485,300
2024-05-13	11.830	12.500	11.680	12.010	12.010	5,075,672
2024-05-10	11.820	12.050	11.700	11.770	11.770	2,501,600
2024-05-09	11.850	12.060	11.840	11.880	11.880	2,402,200
2024-05-08	12.220	12.480	11.790	11.800	11.800	4,512,500
2024-05-07	11.670	12.290	11.660	12.290	12.290	4,708,400
2024-05-06	11.480	11.880	11.240	11.840	11.840	4,432,050
2024-04-30	11.580	11.660	11.340	11.360	11.360	3,730,441

← NewerPage 10 of 21 · 1,218 trading daysOlder →

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.