Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.020	11.020	10.890	10.940	10.940	5,776,200
2025-10-22	10.930	11.130	10.910	11.020	11.020	4,605,131
2025-10-21	11.000	11.000	10.860	10.980	10.980	4,307,434
2025-10-20	11.010	11.050	10.880	10.940	10.940	4,000,972
2025-10-17	11.280	11.350	10.920	10.930	10.930	6,208,072
2025-10-16	11.430	11.440	11.240	11.290	11.290	3,453,100
2025-10-15	11.330	11.430	11.230	11.420	11.420	3,273,800
2025-10-14	11.500	11.680	11.250	11.290	11.290	7,796,200
2025-10-13	11.340	11.530	11.030	11.530	11.530	5,216,371
2025-10-10	11.560	11.850	11.500	11.620	11.620	7,340,500
2025-10-09	11.620	11.670	11.410	11.540	11.540	5,860,050
2025-09-30	11.630	11.670	11.570	11.660	11.660	5,241,896
2025-09-29	11.770	11.840	11.610	11.630	11.630	6,941,598
2025-09-26	11.660	11.990	11.640	11.790	11.790	6,690,115
2025-09-25	11.950	12.000	11.650	11.750	11.750	9,079,800
2025-09-24	11.880	12.090	11.750	12.020	12.020	4,949,700
2025-09-23	12.080	12.080	11.630	11.920	11.920	9,164,500
2025-09-22	12.150	12.360	11.930	12.080	12.080	9,162,700
2025-09-19	12.450	12.660	12.160	12.180	12.180	8,605,533
2025-09-18	12.200	13.010	12.140	12.420	12.420	25,298,631
2025-09-17	12.030	12.280	11.930	12.120	12.120	7,376,115
2025-09-16	11.920	12.150	11.690	12.040	12.040	9,504,115
2025-09-15	12.200	12.200	11.890	11.930	11.930	10,470,000
2025-09-12	12.330	12.330	12.070	12.200	12.200	9,993,600
2025-09-11	12.210	12.310	11.980	12.310	12.310	9,434,200
2025-09-10	12.210	12.300	12.070	12.210	12.210	7,371,500
2025-09-09	12.610	12.880	12.210	12.240	12.240	12,611,200
2025-09-08	12.480	12.660	12.280	12.660	12.660	10,757,950
2025-09-05	12.170	12.460	12.060	12.400	12.400	9,296,726
2025-09-04	12.380	12.580	11.990	12.170	12.170	21,847,200
2025-09-03	12.800	13.000	12.500	12.650	12.650	15,940,752
2025-09-02	13.120	13.140	12.440	12.740	12.740	23,258,110
2025-09-01	12.850	13.640	12.680	13.180	13.180	38,365,392
2025-08-29	12.750	13.050	12.370	12.900	12.900	25,945,400
2025-08-28	12.070	12.640	12.060	12.490	12.490	24,087,428
2025-08-27	12.200	13.000	11.820	12.150	12.150	37,585,665
2025-08-26	12.500	12.630	12.420	12.530	12.530	10,088,100
2025-08-25	12.650	12.730	12.390	12.530	12.530	10,676,593
2025-08-22	12.780	12.800	12.400	12.560	12.560	13,904,730
2025-08-21	12.980	13.000	12.600	12.690	12.690	15,256,100
2025-08-20	12.130	13.150	12.060	13.000	13.000	31,526,016
2025-08-19	12.040	12.240	11.920	12.130	12.130	9,983,800
2025-08-18	12.100	12.170	11.980	12.050	12.050	10,569,104
2025-08-15	11.900	12.100	11.900	12.050	12.050	8,966,300
2025-08-14	12.240	12.280	11.910	11.930	11.930	10,018,077
2025-08-13	12.430	12.450	12.140	12.240	12.240	14,827,883
2025-08-12	12.460	12.520	12.260	12.350	12.350	11,404,795
2025-08-11	12.330	12.680	12.320	12.520	12.520	20,446,800
2025-08-08	11.690	12.400	11.570	12.320	12.320	24,890,214
2025-08-07	11.780	11.880	11.660	11.730	11.730	9,690,000
2025-08-06	11.320	12.200	11.290	11.770	11.770	24,938,546
2025-08-05	11.280	11.320	11.260	11.320	11.320	5,445,800
2025-08-04	11.160	11.270	11.100	11.260	11.260	5,991,800
2025-08-01	11.140	11.250	11.120	11.200	11.200	4,736,542
2025-07-31	11.220	11.290	11.100	11.130	11.130	7,822,540
2025-07-30	11.310	11.410	11.190	11.270	11.270	6,669,429
2025-07-29	11.500	11.500	11.220	11.360	11.360	9,388,528
2025-07-28	11.550	11.590	11.460	11.490	11.490	7,373,903
2025-07-25	11.490	11.590	11.480	11.550	11.550	7,681,900
2025-07-24	11.450	11.480	11.410	11.480	11.480	6,362,500

← NewerPage 5 of 21 · 1,217 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.