Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.350	11.490	11.170	11.480	11.480	3,284,000
2025-01-20	11.080	11.260	11.000	11.240	11.240	2,962,977
2025-01-17	10.910	11.140	10.910	11.080	11.080	2,476,700
2025-01-16	11.120	11.190	10.880	10.960	10.960	3,526,200
2025-01-15	11.110	11.320	10.980	11.090	11.090	4,089,800
2025-01-14	10.560	11.060	10.550	11.060	11.060	4,600,300
2025-01-13	10.350	10.650	10.200	10.530	10.530	3,250,400
2025-01-10	10.700	10.770	10.470	10.470	10.470	2,430,500
2025-01-09	10.670	10.870	10.660	10.720	10.720	2,159,126
2025-01-08	10.860	10.960	10.480	10.820	10.820	5,348,173
2025-01-07	10.830	10.980	10.680	10.960	10.960	5,116,700
2025-01-06	10.750	10.780	10.390	10.600	10.600	9,166,802
2025-01-03	11.210	11.380	10.600	10.710	10.710	7,786,926
2025-01-02	11.880	11.970	11.180	11.270	11.270	11,385,926
2024-12-31	11.660	12.150	11.620	11.970	11.970	10,582,157
2024-12-30	11.700	11.850	11.540	11.640	11.640	3,549,700
2024-12-27	11.620	11.890	11.480	11.710	11.710	5,712,871
2024-12-26	11.340	11.920	11.300	11.630	11.630	7,227,185
2024-12-25	11.390	11.620	11.290	11.340	11.340	5,703,384
2024-12-24	11.190	11.420	11.130	11.390	11.390	4,438,800
2024-12-23	11.480	11.540	11.050	11.070	11.070	4,200,600
2024-12-20	11.350	11.620	11.350	11.480	11.480	2,914,300
2024-12-19	11.300	11.450	11.170	11.390	11.390	3,222,900
2024-12-18	11.530	11.580	11.270	11.490	11.490	4,548,700
2024-12-17	12.090	12.150	11.420	11.480	11.480	4,830,552
2024-12-16	12.110	12.280	12.010	12.120	12.120	2,988,700
2024-12-13	12.470	12.470	12.130	12.160	12.160	3,921,700
2024-12-12	12.580	12.690	12.320	12.480	12.480	3,187,055
2024-12-11	12.500	12.650	12.400	12.590	12.590	3,619,050
2024-12-10	12.600	12.700	12.340	12.540	12.540	7,064,620
2024-12-09	11.970	13.000	11.900	12.380	12.380	13,182,946
2024-12-06	11.620	12.010	11.550	11.990	11.990	5,011,346
2024-12-05	11.550	11.730	11.440	11.640	11.640	3,839,446
2024-12-04	11.930	12.040	11.500	11.560	11.560	6,996,850
2024-12-03	11.770	12.150	11.670	12.050	12.050	7,689,190
2024-12-02	11.620	11.750	11.500	11.620	11.620	4,595,800
2024-11-29	11.460	11.690	11.410	11.590	11.590	5,851,082
2024-11-28	11.440	11.610	11.240	11.460	11.460	5,950,056
2024-11-27	11.380	11.440	11.030	11.420	11.420	6,055,244
2024-11-26	11.240	11.530	11.120	11.420	11.420	8,477,806
2024-11-25	10.710	11.190	10.710	11.170	11.170	5,188,455
2024-11-22	11.110	11.200	10.680	10.710	10.710	3,694,500
2024-11-21	11.080	11.200	11.040	11.160	11.160	2,727,906
2024-11-20	10.910	11.180	10.910	11.090	11.090	2,858,206
2024-11-19	10.690	10.970	10.690	10.960	10.960	3,046,900
2024-11-18	11.010	11.030	10.650	10.680	10.680	3,445,197
2024-11-15	10.970	11.190	10.850	10.850	10.850	3,500,300
2024-11-14	11.220	11.390	10.970	11.000	11.000	3,768,153
2024-11-13	11.200	11.310	11.000	11.220	11.220	3,552,900
2024-11-12	11.200	11.400	11.100	11.150	11.150	6,508,200
2024-11-11	11.040	11.240	11.010	11.190	11.190	3,358,341
2024-11-08	11.380	11.520	11.070	11.130	11.130	5,048,250
2024-11-07	11.040	11.320	10.960	11.310	11.310	3,858,352
2024-11-06	11.140	11.170	10.970	11.040	11.040	3,718,300
2024-11-05	11.020	11.150	10.920	11.110	11.110	5,148,590
2024-11-04	10.720	11.020	10.690	11.020	11.020	4,734,670
2024-11-01	10.970	11.030	10.660	10.700	10.700	4,604,154
2024-10-31	11.050	11.100	10.900	10.980	10.980	4,379,500
2024-10-30	11.040	11.180	10.880	11.060	11.060	3,966,026
2024-10-29	11.340	11.780	11.050	11.090	11.090	7,679,300

← NewerPage 8 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.