Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.040	11.230	10.980	11.030	11.030	7,623,396
2025-04-23	10.690	11.220	10.640	11.100	11.100	12,182,723
2025-04-22	10.570	10.570	10.350	10.510	10.510	5,764,250
2025-04-21	10.470	10.600	10.330	10.570	10.570	5,269,096
2025-04-18	10.530	10.560	10.360	10.450	10.450	3,824,100
2025-04-17	10.290	10.580	10.250	10.520	10.520	5,601,700
2025-04-16	10.660	10.680	10.270	10.370	10.370	7,227,770
2025-04-15	10.420	10.680	10.360	10.650	10.650	11,162,300
2025-04-14	10.570	10.780	10.390	10.420	10.420	12,609,000
2025-04-11	10.430	10.580	10.310	10.400	10.400	9,184,100
2025-04-10	10.660	10.900	10.520	10.590	10.590	11,814,800
2025-04-09	10.130	10.400	9.410	10.260	10.260	13,966,639
2025-04-08	11.500	11.500	10.150	10.400	10.400	14,226,474
2025-04-07	11.800	11.800	11.280	11.280	11.280	4,357,200
2025-04-03	12.920	13.020	12.500	12.530	12.530	9,573,200
2025-04-02	13.020	13.690	13.010	13.110	13.110	8,653,000
2025-04-01	13.210	13.380	12.960	13.100	13.100	5,144,673
2025-03-31	12.820	13.170	12.720	13.080	13.080	7,911,300
2025-03-28	13.170	13.260	12.840	12.880	12.880	6,664,976
2025-03-27	13.150	13.450	13.120	13.250	13.250	9,526,205
2025-03-26	13.030	13.390	13.000	13.210	13.210	8,895,752
2025-03-25	13.060	13.270	12.860	13.090	13.090	5,537,200
2025-03-24	12.920	13.110	12.700	13.070	13.070	5,644,791
2025-03-21	13.180	13.240	12.860	12.920	12.920	5,073,600
2025-03-20	13.190	13.240	13.050	13.180	13.180	3,945,959
2025-03-19	13.400	13.470	13.000	13.150	13.150	5,969,138
2025-03-18	13.090	13.340	13.020	13.280	13.280	6,698,000
2025-03-17	13.000	13.330	12.970	13.110	13.110	7,908,704
2025-03-14	12.790	13.060	12.680	12.960	12.960	6,483,839
2025-03-13	12.700	12.830	12.370	12.690	12.690	5,578,300
2025-03-12	12.860	12.980	12.700	12.770	12.770	5,858,501
2025-03-11	12.940	13.050	12.590	12.860	12.860	8,535,900
2025-03-10	13.230	13.250	12.880	13.130	13.130	8,040,912
2025-03-07	12.830	13.470	12.630	13.200	13.200	15,576,400
2025-03-06	12.850	13.000	12.700	12.840	12.840	7,824,000
2025-03-05	12.330	12.840	12.330	12.840	12.840	10,111,342
2025-03-04	12.170	12.550	12.150	12.330	12.330	7,876,200
2025-03-03	12.560	12.740	12.200	12.350	12.350	11,180,300
2025-02-28	13.040	13.080	12.480	12.560	12.560	10,361,001
2025-02-27	13.500	13.550	12.630	13.000	13.000	20,582,757
2025-02-26	13.330	14.180	13.080	13.670	13.670	25,011,598
2025-02-25	12.680	13.390	12.500	13.250	13.250	27,103,040
2025-02-24	12.250	12.980	12.240	12.470	12.470	9,215,684
2025-02-21	12.230	12.340	12.080	12.180	12.180	5,974,084
2025-02-20	11.980	12.690	11.900	12.320	12.320	8,864,654
2025-02-19	11.490	11.950	11.490	11.910	11.910	5,780,986
2025-02-18	11.690	11.810	11.460	11.520	11.520	3,676,390
2025-02-17	11.570	11.730	11.300	11.680	11.680	6,106,486
2025-02-14	11.310	11.650	11.260	11.590	11.590	6,576,405
2025-02-13	11.500	11.560	11.290	11.310	11.310	3,641,200
2025-02-12	11.480	11.540	11.410	11.540	11.540	3,094,004
2025-02-11	11.450	11.510	11.340	11.480	11.480	3,130,550
2025-02-10	11.600	11.630	11.350	11.430	11.430	3,988,300
2025-02-07	11.620	11.690	11.510	11.600	11.600	4,896,100
2025-02-06	11.650	11.650	11.500	11.630	11.630	3,973,410
2025-02-05	11.920	11.930	11.550	11.610	11.610	4,522,200
2025-01-27	11.620	12.060	11.620	11.830	11.830	5,960,465
2025-01-24	11.450	11.650	11.410	11.620	11.620	3,572,800
2025-01-23	11.790	11.900	11.500	11.550	11.550	4,498,287
2025-01-22	11.390	11.690	11.390	11.570	11.570	4,260,940

← NewerPage 7 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.