Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.760	11.140	10.680	11.050	11.050	10,144,200
2026-01-16	10.740	10.940	10.640	10.780	10.780	8,502,148
2026-01-15	10.570	10.670	10.510	10.630	10.630	3,436,000
2026-01-14	10.550	10.710	10.510	10.590	10.590	5,184,600
2026-01-13	10.600	10.660	10.520	10.540	10.540	4,347,500
2026-01-12	10.620	10.630	10.520	10.610	10.610	4,476,824
2026-01-09	10.590	10.650	10.520	10.610	10.610	3,586,500
2026-01-08	10.540	10.660	10.530	10.590	10.590	3,307,300
2026-01-07	10.680	10.680	10.530	10.600	10.600	2,912,910
2026-01-06	10.510	10.680	10.500	10.630	10.630	3,370,500
2026-01-05	10.370	10.580	10.350	10.490	10.490	3,954,924
2025-12-31	10.580	10.580	10.320	10.370	10.370	3,439,032
2025-12-30	10.440	10.600	10.330	10.530	10.530	4,006,000
2025-12-29	10.360	10.530	10.320	10.440	10.440	2,764,900
2025-12-26	10.430	10.460	10.360	10.370	10.370	2,701,800
2025-12-25	10.380	10.430	10.320	10.430	10.430	2,336,255
2025-12-24	10.220	10.360	10.150	10.360	10.360	2,513,000
2025-12-23	10.240	10.310	10.170	10.220	10.220	2,132,555
2025-12-22	10.300	10.370	10.250	10.290	10.290	2,877,417
2025-12-19	10.080	10.320	10.080	10.280	10.280	2,883,700
2025-12-18	9.990	10.200	9.950	10.080	10.080	3,955,398
2025-12-17	10.070	10.070	9.900	9.950	9.950	3,167,400
2025-12-16	10.210	10.260	10.000	10.020	10.020	3,650,800
2025-12-15	10.250	10.290	10.180	10.210	10.210	2,451,369
2025-12-12	10.290	10.360	10.240	10.250	10.250	2,592,700
2025-12-11	10.560	10.560	10.320	10.330	10.330	2,656,400
2025-12-10	10.490	10.570	10.350	10.560	10.560	1,875,800
2025-12-09	10.670	10.730	10.500	10.530	10.530	2,266,816
2025-12-08	10.630	10.680	10.550	10.670	10.670	2,216,183
2025-12-05	10.490	10.620	10.440	10.600	10.600	1,799,000
2025-12-04	10.610	10.640	10.460	10.490	10.490	2,253,100
2025-12-03	10.770	10.800	10.570	10.580	10.580	2,847,528
2025-12-02	10.720	10.820	10.660	10.700	10.700	4,166,900
2025-12-01	11.080	11.080	10.760	10.800	10.800	9,838,100
2025-11-28	10.550	11.320	10.540	11.100	11.100	13,549,650
2025-11-27	10.450	10.590	10.380	10.560	10.560	3,360,293
2025-11-26	10.310	10.520	10.310	10.380	10.380	2,072,000
2025-11-25	10.390	10.550	10.380	10.410	10.410	2,751,900
2025-11-24	10.340	10.440	10.210	10.390	10.390	3,474,568
2025-11-21	10.720	10.790	10.250	10.250	10.250	9,920,420
2025-11-20	10.810	10.960	10.680	10.810	10.810	4,457,300
2025-11-19	11.030	11.190	10.800	10.800	10.800	5,069,200
2025-11-18	11.270	11.280	11.020	11.030	11.030	4,280,900
2025-11-17	11.290	11.360	11.140	11.260	11.260	4,361,900
2025-11-14	11.460	11.520	11.250	11.250	11.250	6,517,800
2025-11-13	11.330	11.570	11.300	11.530	11.530	6,273,999
2025-11-12	11.600	11.600	11.310	11.330	11.330	7,526,100
2025-11-11	11.740	11.780	11.500	11.540	11.540	7,772,067
2025-11-10	11.600	11.960	11.540	11.680	11.680	11,831,900
2025-11-07	11.530	11.640	11.460	11.520	11.520	5,048,900
2025-11-06	11.400	11.750	11.370	11.580	11.580	8,224,780
2025-11-05	11.480	11.580	11.350	11.430	11.430	6,735,072
2025-11-04	11.070	11.590	11.040	11.570	11.570	16,746,437
2025-11-03	11.040	11.100	10.910	11.060	11.060	4,865,688
2025-10-31	10.870	11.050	10.850	11.000	11.000	4,137,159
2025-10-30	10.880	10.960	10.800	10.860	10.860	3,791,299
2025-10-29	10.930	10.930	10.680	10.880	10.880	5,324,502
2025-10-28	11.110	11.130	10.890	10.930	10.930	7,899,100
2025-10-27	11.030	11.220	11.020	11.190	11.190	5,585,200
2025-10-24	10.960	11.040	10.920	10.990	10.990	3,543,400

← NewerPage 4 of 5 · 243 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.