Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.890	9.930	9.810	9.900	9.900	1,996,500
2023-07-28	9.690	9.830	9.660	9.780	9.780	1,309,915
2023-07-27	9.790	9.930	9.710	9.750	9.750	1,560,985
2023-07-26	9.650	9.890	9.620	9.830	9.830	2,576,500
2023-07-25	9.580	9.690	9.570	9.690	9.690	2,129,800
2023-07-24	9.660	9.690	9.480	9.490	9.490	2,109,500
2023-07-21	9.620	9.750	9.610	9.700	9.700	1,777,700
2023-07-20	9.650	9.830	9.600	9.680	9.680	3,262,100
2023-07-19	9.650	9.690	9.590	9.630	9.630	1,197,780
2023-07-18	9.560	9.670	9.480	9.640	9.640	1,576,704
2023-07-17	9.570	9.590	9.410	9.530	9.530	1,664,800
2023-07-14	9.540	9.780	9.460	9.560	9.560	3,180,300
2023-07-13	9.570	9.620	9.460	9.540	9.540	1,954,200
2023-07-12	9.560	9.590	9.470	9.520	9.520	1,600,800
2023-07-11	9.430	9.540	9.430	9.540	9.540	1,336,100
2023-07-10	9.400	9.550	9.380	9.490	9.490	1,780,900
2023-07-07	9.480	9.560	9.380	9.400	9.400	2,081,800
2023-07-06	9.610	9.610	9.450	9.530	9.530	1,604,492
2023-07-05	9.510	9.640	9.420	9.530	9.530	2,599,500
2023-07-04	9.440	9.460	9.350	9.440	9.440	2,544,180
2023-07-03	9.350	9.500	9.320	9.410	9.410	2,148,700
2023-06-30	9.220	9.340	9.150	9.320	9.320	2,203,300
2023-06-29	9.030	9.220	8.950	9.140	9.140	2,592,500
2023-06-28	9.040	9.040	8.880	9.000	9.000	1,962,100
2023-06-27	8.800	9.050	8.760	8.990	8.990	2,679,280
2023-06-26	8.870	8.920	8.700	8.750	8.750	3,809,641
2023-06-21	8.980	9.080	8.840	8.840	8.840	2,873,400
2023-06-20	9.210	9.210	8.910	8.940	8.940	2,771,900
2023-06-19	9.130	9.230	9.080	9.210	9.210	2,136,740
2023-06-16	9.120	9.230	9.120	9.140	9.140	1,686,029
2023-06-15	9.080	9.160	8.970	9.130	9.130	1,473,275
2023-06-14	9.170	9.170	8.980	9.050	9.050	1,257,400
2023-06-13	9.080	9.210	9.030	9.120	9.120	1,593,300
2023-06-12	9.010	9.170	8.880	9.110	9.110	2,438,000
2023-06-09	9.130	9.150	9.010	9.070	9.070	1,728,300
2023-06-08	9.110	9.240	9.090	9.120	9.120	1,873,700
2023-06-07	9.260	9.380	9.090	9.110	9.110	3,482,600
2023-06-06	9.640	9.640	9.370	9.380	9.380	1,516,400
2023-06-05	9.620	9.660	9.560	9.640	9.640	1,526,100
2023-06-02	9.430	9.640	9.430	9.620	9.620	1,963,000
2023-06-01	9.270	9.530	9.220	9.420	9.420	2,815,940
2023-05-31	9.440	9.500	9.280	9.300	9.300	2,389,040
2023-05-30	9.470	9.550	9.330	9.450	9.450	2,390,749
2023-05-29	9.690	9.770	9.440	9.450	9.450	2,953,500
2023-05-26	9.920	9.950	9.650	9.690	9.690	3,817,700
2023-05-25	9.960	10.040	9.800	9.930	9.930	2,146,300
2023-05-24	9.910	10.050	9.900	9.950	9.950	1,754,300
2023-05-23	9.970	10.070	9.880	9.950	9.950	1,479,515
2023-05-22	9.830	10.020	9.830	10.010	10.010	2,460,740
2023-05-19	9.810	9.890	9.720	9.860	9.860	1,655,685
2023-05-18	9.980	9.980	9.690	9.810	9.810	3,415,003
2023-05-17	10.020	10.200	9.980	10.140	9.929	2,120,848
2023-05-16	10.200	10.250	9.970	10.020	9.812	1,923,300
2023-05-15	10.180	10.250	9.990	10.200	9.988	2,064,454
2023-05-12	10.370	10.400	10.100	10.180	9.968	1,651,546
2023-05-11	10.420	10.430	10.270	10.370	10.154	1,603,546
2023-05-10	10.370	10.480	10.300	10.390	10.174	1,366,200
2023-05-09	10.630	10.650	10.320	10.350	10.135	2,144,000
2023-05-08	10.740	10.780	10.630	10.630	10.409	1,941,600
2023-05-05	10.880	10.880	10.610	10.750	10.526	1,962,367

← NewerPage 14 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.