Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.220	11.900	11.200	11.570	11.570	14,491,700
2026-04-21	11.340	11.390	11.170	11.310	11.310	7,589,600
2026-04-20	11.330	11.420	11.170	11.320	11.320	11,966,140
2026-04-17	11.000	11.500	10.880	11.330	11.330	24,682,202
2026-04-16	10.130	11.130	10.130	11.130	11.130	13,333,749
2026-04-15	10.070	10.300	10.000	10.120	10.120	5,098,461
2026-04-14	10.610	10.670	9.920	10.080	10.080	9,811,800
2026-04-13	10.790	10.800	10.470	10.570	10.570	4,195,700
2026-04-10	10.810	10.880	10.710	10.790	10.790	3,833,700
2026-04-09	10.730	10.870	10.650	10.730	10.730	4,626,500
2026-04-08	10.440	10.890	10.390	10.740	10.740	7,821,799
2026-04-07	9.770	10.610	9.770	10.450	10.450	8,403,100
2026-04-03	10.010	10.050	9.750	9.780	9.780	3,188,034
2026-04-02	10.260	10.260	9.960	10.040	10.040	3,008,400
2026-04-01	10.370	10.450	10.190	10.300	10.300	4,545,600
2026-03-31	10.250	10.380	10.210	10.260	10.260	3,395,550
2026-03-30	10.140	10.310	10.040	10.250	10.250	2,719,700
2026-03-27	9.910	10.250	9.910	10.190	10.190	2,637,500
2026-03-26	10.150	10.230	9.970	10.040	10.040	3,639,500
2026-03-25	9.980	10.190	9.900	10.100	10.100	3,514,752
2026-03-24	9.680	9.940	9.410	9.920	9.920	5,728,979
2026-03-23	9.900	10.050	9.480	9.520	9.520	7,787,877
2026-03-20	10.450	10.540	10.080	10.080	10.080	5,145,168
2026-03-19	10.780	10.880	10.440	10.480	10.480	7,221,099
2026-03-18	10.820	10.920	10.730	10.920	10.920	4,665,500
2026-03-17	11.090	11.160	10.820	10.820	10.820	5,827,300
2026-03-16	11.110	11.270	10.980	11.100	11.100	5,332,800
2026-03-13	11.250	11.370	11.110	11.110	11.110	7,232,600
2026-03-12	11.330	11.740	11.260	11.280	11.280	11,640,500
2026-03-11	11.120	11.280	10.980	11.180	11.180	6,823,700
2026-03-10	10.930	11.120	10.900	11.110	11.110	4,860,114
2026-03-09	11.070	11.180	10.720	10.870	10.870	7,034,600
2026-03-06	10.670	11.210	10.650	11.070	11.070	8,554,100
2026-03-05	10.780	10.890	10.640	10.710	10.710	5,160,900
2026-03-04	10.580	10.840	10.490	10.650	10.650	8,142,790
2026-03-03	11.340	11.340	10.640	10.670	10.670	12,847,761
2026-03-02	11.650	11.680	11.200	11.280	11.280	12,221,640
2026-02-27	11.600	11.980	11.570	11.750	11.750	16,006,760
2026-02-26	11.230	12.220	11.190	11.750	11.750	30,790,560
2026-02-25	11.180	11.390	11.060	11.190	11.190	5,715,900
2026-02-24	10.930	11.230	10.930	11.160	11.160	4,917,750
2026-02-13	11.030	11.070	10.870	10.890	10.890	3,355,400
2026-02-12	11.250	11.250	11.010	11.030	11.030	4,299,500
2026-02-11	11.060	11.360	11.020	11.250	11.250	6,388,900
2026-02-10	11.140	11.200	11.020	11.060	11.060	3,625,000
2026-02-09	10.990	11.100	10.930	11.100	11.100	5,427,100
2026-02-06	10.900	11.110	10.840	10.900	10.900	5,079,900
2026-02-05	10.800	11.120	10.750	10.900	10.900	7,206,900
2026-02-04	10.610	10.900	10.540	10.800	10.800	7,237,800
2026-02-03	10.340	10.620	10.340	10.610	10.610	5,569,200
2026-02-02	10.770	10.770	10.310	10.340	10.340	7,659,400
2026-01-30	10.430	10.850	10.420	10.790	10.790	9,088,912
2026-01-29	10.540	10.660	10.400	10.480	10.480	4,671,834
2026-01-28	10.510	10.590	10.450	10.540	10.540	3,880,400
2026-01-27	10.650	10.650	10.300	10.530	10.530	5,928,200
2026-01-26	10.770	10.790	10.520	10.620	10.620	6,605,100
2026-01-23	10.920	10.980	10.700	10.760	10.760	9,828,000
2026-01-22	10.860	10.950	10.790	10.930	10.930	3,678,400
2026-01-21	10.880	10.890	10.750	10.880	10.880	5,934,148
2026-01-20	11.050	11.050	10.940	11.030	11.030	4,779,687

← NewerPage 3 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.