Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.550	11.550	11.380	11.390	11.390	8,408,600
2025-07-22	11.440	11.480	11.340	11.480	11.480	9,134,600
2025-07-21	11.310	11.470	11.300	11.450	11.450	9,223,600
2025-07-18	11.300	11.370	11.210	11.290	11.290	5,924,300
2025-07-17	11.260	11.330	11.200	11.280	11.280	5,165,900
2025-07-16	11.150	11.300	11.130	11.250	11.250	6,346,500
2025-07-15	11.450	11.450	11.100	11.170	11.170	10,838,900
2025-07-14	11.190	11.560	11.180	11.430	11.430	13,070,300
2025-07-11	11.260	11.270	11.180	11.200	11.200	6,970,500
2025-07-10	11.230	11.300	11.180	11.270	11.270	7,053,200
2025-07-09	11.350	11.370	11.200	11.240	11.240	7,063,993
2025-07-08	11.180	11.380	11.140	11.340	11.340	7,787,995
2025-07-07	11.160	11.250	11.110	11.180	11.180	4,161,700
2025-07-04	11.290	11.300	11.140	11.190	11.190	5,703,295
2025-07-03	11.270	11.420	11.180	11.310	11.310	7,045,700
2025-07-02	11.170	11.350	11.130	11.270	11.270	8,392,000
2025-07-01	11.160	11.220	11.070	11.170	11.170	7,796,330
2025-06-30	11.290	11.350	11.130	11.190	11.190	10,798,900
2025-06-27	11.230	11.350	11.190	11.300	11.300	6,871,495
2025-06-26	11.360	11.410	11.210	11.260	11.260	5,300,500
2025-06-25	11.330	11.440	11.190	11.360	11.360	6,872,795
2025-06-24	11.120	11.330	11.060	11.290	11.290	5,609,900
2025-06-23	10.870	11.100	10.870	11.090	11.090	3,586,583
2025-06-20	11.080	11.150	10.910	10.930	10.930	4,203,700
2025-06-19	11.250	11.370	11.120	11.160	11.160	4,736,600
2025-06-18	11.400	11.400	11.130	11.270	11.270	6,226,633
2025-06-17	11.500	11.560	11.360	11.410	11.410	7,254,300
2025-06-16	11.500	11.610	11.470	11.560	11.560	4,313,200
2025-06-13	11.710	11.770	11.530	11.560	11.560	8,389,200
2025-06-12	11.920	11.920	11.770	11.810	11.810	7,489,300
2025-06-11	11.720	12.090	11.680	11.940	11.940	15,112,494
2025-06-10	12.200	12.200	11.600	11.830	11.830	30,554,894
2025-06-09	11.910	12.750	11.850	12.530	12.530	21,568,200
2025-06-06	11.780	12.050	11.700	11.920	11.920	8,442,600
2025-06-05	11.690	11.850	11.520	11.760	11.760	6,376,000
2025-06-04	11.550	11.780	11.500	11.680	11.680	7,160,300
2025-06-03	11.450	11.660	11.370	11.580	11.580	6,507,254
2025-05-30	11.900	11.900	11.400	11.420	11.420	13,370,200
2025-05-29	11.770	12.030	11.720	11.910	11.910	9,214,300
2025-05-28	11.720	12.080	11.720	11.810	11.810	10,107,900
2025-05-27	11.950	11.960	11.550	11.720	11.720	10,407,626
2025-05-26	11.720	12.240	11.640	11.960	11.960	14,885,300
2025-05-23	11.950	12.170	11.780	11.820	11.820	13,105,000
2025-05-22	12.350	12.450	11.850	11.900	11.900	18,186,800
2025-05-21	12.990	13.150	12.300	12.350	12.350	20,433,800
2025-05-20	13.370	13.420	12.680	13.000	13.000	26,931,085
2025-05-19	13.350	13.560	12.800	13.190	13.190	33,456,757
2025-05-16	12.300	13.580	12.300	13.000	13.000	39,926,312
2025-05-15	12.680	12.700	12.240	12.420	12.420	32,068,428
2025-05-14	12.340	13.280	12.280	12.810	12.810	56,920,473
2025-05-13	11.460	12.340	11.340	12.340	12.340	47,359,773
2025-05-12	11.160	11.340	11.160	11.220	11.220	4,267,508
2025-05-09	11.340	11.350	11.020	11.070	11.070	7,747,100
2025-05-08	11.300	11.410	11.200	11.360	11.360	5,693,105
2025-05-07	11.420	11.480	11.160	11.300	11.300	6,888,200
2025-05-06	11.110	11.420	11.110	11.320	11.320	7,609,000
2025-04-30	11.070	11.120	10.930	11.040	11.040	6,021,900
2025-04-29	10.740	11.120	10.660	11.080	11.080	9,722,994
2025-04-28	11.180	11.250	10.700	10.710	10.710	10,113,864
2025-04-25	10.990	11.420	10.910	11.250	11.250	7,171,991

← NewerPage 6 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.