Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.020	8.050	7.490	7.820	7.820	9,466,902
2026-07-20	8.190	8.330	7.840	8.020	8.020	6,194,084
2026-07-17	8.430	8.440	8.040	8.100	8.100	4,070,600
2026-07-16	8.330	8.510	8.200	8.350	8.350	4,307,300
2026-07-15	8.200	8.340	8.100	8.330	8.330	3,474,100
2026-07-14	8.080	8.180	7.960	8.160	8.160	4,350,600
2026-07-13	8.510	8.510	8.010	8.080	8.080	5,745,300
2026-07-10	8.440	8.720	8.310	8.490	8.490	5,352,100
2026-07-09	8.520	8.700	8.090	8.410	8.410	9,622,400
2026-07-08	8.720	9.020	8.520	8.540	8.540	6,297,500
2026-07-07	9.210	9.260	8.800	8.860	8.860	6,895,400
2026-07-06	9.320	9.480	9.170	9.240	9.240	8,641,200
2026-07-03	9.670	10.280	9.390	9.410	9.410	12,114,100
2026-07-02	9.680	10.070	9.520	9.590	9.590	7,340,100
2026-07-01	9.710	9.940	9.480	9.730	9.730	6,356,800
2026-06-30	9.340	9.750	9.180	9.590	9.590	8,267,600
2026-06-29	9.500	10.100	9.320	9.470	9.470	8,875,700
2026-06-26	9.980	9.980	9.430	9.490	9.490	8,916,750
2026-06-25	10.000	10.140	9.720	9.990	9.990	8,533,770
2026-06-24	10.210	10.470	9.970	10.010	10.010	7,674,400
2026-06-23	10.310	10.430	10.180	10.210	10.147	7,783,460
2026-06-22	10.050	10.640	9.740	10.460	10.396	12,974,200
2026-06-18	10.900	10.900	9.880	9.960	9.899	14,106,700
2026-06-17	10.990	11.100	10.630	10.800	10.733	21,021,600
2026-06-16	9.790	10.760	9.730	10.760	10.760	13,520,200
2026-06-15	9.600	10.000	9.600	9.780	9.780	9,893,300
2026-06-12	9.640	9.900	9.380	9.630	9.630	7,445,900
2026-06-11	9.440	9.660	9.200	9.600	9.600	7,428,100
2026-06-10	9.680	9.700	9.240	9.470	9.470	7,518,300
2026-06-09	9.780	9.990	9.550	9.720	9.720	9,920,000
2026-06-08	10.050	10.290	9.430	9.660	9.660	14,979,923
2026-06-05	10.270	10.650	10.010	10.400	10.400	10,800,800
2026-06-04	10.800	11.010	10.300	10.350	10.350	12,282,900
2026-06-03	10.260	11.110	10.200	11.000	11.000	15,220,340
2026-06-02	10.670	11.060	10.200	10.260	10.260	16,494,779
2026-06-01	10.050	11.060	9.960	10.670	10.670	15,563,279
2026-05-29	10.520	10.550	10.030	10.050	10.050	5,891,900
2026-05-28	10.490	10.560	10.210	10.500	10.500	5,920,000
2026-05-27	11.100	11.100	10.400	10.480	10.480	7,180,787
2026-05-26	11.410	11.410	10.900	11.050	11.050	6,693,760
2026-05-25	11.390	11.580	11.180	11.420	11.420	8,753,579
2026-05-22	10.690	11.330	10.480	11.310	11.310	12,423,800
2026-05-21	11.390	11.390	10.450	10.570	10.570	13,851,432
2026-05-20	11.460	11.580	11.290	11.340	11.340	4,751,979
2026-05-19	11.650	11.770	11.400	11.560	11.560	5,156,579
2026-05-18	11.710	11.710	11.350	11.500	11.500	6,842,300
2026-05-15	11.310	11.740	11.310	11.600	11.600	7,284,700
2026-05-14	11.500	11.700	11.330	11.370	11.370	6,094,900
2026-05-13	11.580	11.730	11.440	11.460	11.460	6,283,114
2026-05-12	11.660	11.770	11.500	11.620	11.620	6,758,600
2026-05-11	11.890	11.910	11.630	11.660	11.660	8,007,200
2026-05-08	11.450	11.850	11.400	11.760	11.760	7,476,000
2026-05-07	11.670	11.790	11.410	11.470	11.470	8,053,800
2026-05-06	11.730	11.870	11.460	11.700	11.700	11,548,467
2026-04-30	11.700	11.800	11.600	11.700	11.700	7,423,300
2026-04-29	11.800	11.900	11.600	11.700	11.700	7,364,000
2026-04-28	11.620	11.950	11.610	11.780	11.780	11,382,069
2026-04-27	11.450	11.790	11.320	11.700	11.700	10,280,430
2026-04-24	11.680	11.720	11.310	11.520	11.520	9,917,861
2026-04-23	11.460	11.930	11.380	11.570	11.570	13,816,600

← NewerPage 2 of 21 · 1,212 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.