Hangzhou Juheshun New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 11.040 | 11.580 | 11.030 | 11.580 | 11.580 | 5,162,814 |
| 2024-04-26 | 11.420 | 11.430 | 10.970 | 11.040 | 11.040 | 4,283,087 |
| 2024-04-25 | 11.400 | 11.520 | 11.240 | 11.380 | 11.380 | 2,571,200 |
| 2024-04-24 | 11.390 | 11.450 | 11.180 | 11.440 | 11.440 | 3,561,301 |
| 2024-04-23 | 11.220 | 11.450 | 11.090 | 11.350 | 11.350 | 5,571,088 |
| 2024-04-22 | 10.970 | 11.270 | 10.770 | 11.050 | 11.050 | 4,252,541 |
| 2024-04-19 | 10.730 | 11.200 | 10.640 | 11.040 | 11.040 | 4,964,000 |
| 2024-04-18 | 10.460 | 10.890 | 10.300 | 10.730 | 10.730 | 3,784,677 |
| 2024-04-17 | 10.040 | 10.520 | 10.040 | 10.340 | 10.340 | 3,570,950 |
| 2024-04-16 | 10.480 | 10.490 | 9.930 | 9.960 | 9.960 | 4,602,359 |
| 2024-04-15 | 10.980 | 11.140 | 10.480 | 10.630 | 10.630 | 6,631,879 |
| 2024-04-12 | 10.810 | 11.250 | 10.800 | 11.030 | 11.030 | 4,515,000 |
| 2024-04-11 | 10.770 | 11.020 | 10.660 | 10.870 | 10.870 | 4,536,100 |
| 2024-04-10 | 10.630 | 10.840 | 10.400 | 10.780 | 10.780 | 5,455,100 |
| 2024-04-09 | 10.400 | 10.660 | 10.360 | 10.630 | 10.630 | 2,575,000 |
| 2024-04-08 | 10.630 | 10.700 | 10.370 | 10.500 | 10.500 | 3,444,718 |
| 2024-04-03 | 10.530 | 10.680 | 10.470 | 10.560 | 10.560 | 2,563,472 |
| 2024-04-02 | 10.680 | 10.700 | 10.430 | 10.610 | 10.610 | 4,497,416 |
| 2024-04-01 | 9.900 | 10.930 | 9.880 | 10.640 | 10.640 | 9,832,460 |
| 2024-03-29 | 9.590 | 9.960 | 9.590 | 9.950 | 9.950 | 3,517,297 |
| 2024-03-28 | 9.450 | 9.730 | 9.400 | 9.480 | 9.480 | 3,946,663 |
| 2024-03-27 | 9.950 | 9.960 | 9.360 | 9.390 | 9.390 | 4,194,700 |
| 2024-03-26 | 9.890 | 10.050 | 9.770 | 9.950 | 9.950 | 3,027,300 |
| 2024-03-25 | 10.300 | 10.330 | 9.880 | 9.900 | 9.900 | 2,467,400 |
| 2024-03-22 | 10.300 | 10.350 | 10.150 | 10.270 | 10.270 | 2,194,309 |
| 2024-03-21 | 10.060 | 10.300 | 9.950 | 10.240 | 10.240 | 2,931,699 |
| 2024-03-20 | 10.010 | 10.110 | 9.790 | 9.990 | 9.990 | 2,648,000 |
| 2024-03-19 | 10.000 | 10.140 | 9.920 | 10.040 | 10.040 | 2,946,200 |
| 2024-03-18 | 9.750 | 10.150 | 9.730 | 10.000 | 10.000 | 5,178,034 |
| 2024-03-15 | 9.390 | 9.680 | 9.330 | 9.640 | 9.640 | 3,423,579 |
| 2024-03-14 | 9.070 | 9.590 | 9.070 | 9.460 | 9.460 | 4,751,840 |
| 2024-03-13 | 8.980 | 9.160 | 8.860 | 9.070 | 9.070 | 2,057,830 |
| 2024-03-12 | 8.880 | 8.960 | 8.770 | 8.940 | 8.940 | 1,495,727 |
| 2024-03-11 | 8.800 | 8.910 | 8.740 | 8.880 | 8.880 | 1,385,018 |
| 2024-03-08 | 8.720 | 8.790 | 8.610 | 8.760 | 8.760 | 1,234,870 |
| 2024-03-07 | 8.790 | 9.050 | 8.710 | 8.740 | 8.740 | 2,198,030 |
| 2024-03-06 | 8.740 | 8.810 | 8.660 | 8.730 | 8.730 | 1,700,800 |
| 2024-03-05 | 8.660 | 8.950 | 8.550 | 8.840 | 8.840 | 3,091,600 |
| 2024-03-04 | 8.430 | 9.020 | 8.420 | 8.650 | 8.650 | 5,023,938 |
| 2024-03-01 | 8.250 | 8.500 | 8.230 | 8.490 | 8.490 | 2,417,879 |
| 2024-02-29 | 8.040 | 8.320 | 8.020 | 8.250 | 8.250 | 2,680,100 |
| 2024-02-28 | 8.700 | 8.860 | 8.120 | 8.130 | 8.130 | 5,092,622 |
| 2024-02-27 | 8.610 | 8.700 | 8.530 | 8.700 | 8.700 | 1,733,992 |
| 2024-02-26 | 8.500 | 8.730 | 8.410 | 8.630 | 8.630 | 2,425,203 |
| 2024-02-23 | 8.310 | 8.570 | 8.290 | 8.500 | 8.500 | 3,514,630 |
| 2024-02-22 | 8.280 | 8.440 | 8.200 | 8.290 | 8.290 | 2,042,390 |
| 2024-02-21 | 8.110 | 8.570 | 8.100 | 8.280 | 8.280 | 2,815,250 |
| 2024-02-20 | 8.150 | 8.290 | 8.000 | 8.200 | 8.200 | 3,327,070 |
| 2024-02-19 | 8.110 | 8.350 | 7.910 | 8.130 | 8.130 | 5,121,113 |
| 2024-02-08 | 7.300 | 7.980 | 7.180 | 7.980 | 7.980 | 9,397,386 |
| 2024-02-07 | 7.210 | 7.750 | 7.020 | 7.250 | 7.250 | 8,819,900 |
| 2024-02-06 | 6.770 | 7.350 | 6.420 | 7.170 | 7.170 | 9,462,409 |
| 2024-02-05 | 7.300 | 7.330 | 6.710 | 6.830 | 6.830 | 6,795,497 |
| 2024-02-02 | 7.610 | 7.880 | 7.170 | 7.450 | 7.450 | 4,682,900 |
| 2024-02-01 | 7.830 | 7.860 | 7.450 | 7.600 | 7.600 | 3,599,800 |
| 2024-01-31 | 8.160 | 8.270 | 7.800 | 7.820 | 7.820 | 4,027,300 |
| 2024-01-30 | 8.470 | 8.540 | 8.220 | 8.260 | 8.260 | 2,767,000 |
| 2024-01-29 | 8.860 | 8.860 | 8.500 | 8.510 | 8.510 | 2,180,950 |
| 2024-01-26 | 8.870 | 9.000 | 8.690 | 8.740 | 8.740 | 3,531,500 |
| 2024-01-25 | 8.350 | 8.840 | 8.260 | 8.810 | 8.810 | 3,039,138 |
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.