Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.090	11.270	10.900	11.220	11.220	5,163,564
2024-10-25	10.650	10.980	10.640	10.900	10.900	4,148,100
2024-10-24	10.620	10.740	10.520	10.620	10.620	3,152,100
2024-10-23	10.610	10.710	10.560	10.660	10.660	3,417,355
2024-10-22	10.470	10.680	10.460	10.580	10.580	2,838,600
2024-10-21	10.640	10.720	10.300	10.470	10.470	5,511,700
2024-10-18	10.300	10.700	10.300	10.520	10.520	3,756,423
2024-10-17	10.580	10.660	10.380	10.440	10.440	3,161,500
2024-10-16	10.460	10.690	10.300	10.510	10.510	3,606,114
2024-10-15	10.710	10.780	10.450	10.450	10.450	4,313,801
2024-10-14	10.510	10.760	10.310	10.700	10.700	7,546,505
2024-10-11	11.180	11.180	10.560	10.720	10.720	6,924,528
2024-10-10	11.250	11.530	11.060	11.200	11.200	6,367,450
2024-10-09	11.730	11.950	11.110	11.170	11.170	10,425,409
2024-10-08	12.000	12.000	10.780	11.820	11.820	11,258,300
2024-09-30	10.680	11.000	10.290	10.970	10.970	9,320,119
2024-09-27	9.890	10.390	9.890	10.270	10.270	2,848,465
2024-09-26	9.540	9.880	9.450	9.850	9.850	3,748,524
2024-09-25	9.450	9.800	9.450	9.570	9.570	4,181,894
2024-09-24	8.940	9.340	8.920	9.340	9.340	3,396,650
2024-09-23	8.860	9.010	8.800	8.860	8.860	1,831,527
2024-09-20	8.920	8.990	8.800	8.900	8.900	1,709,898
2024-09-19	8.690	8.980	8.690	8.930	8.930	1,780,177
2024-09-18	8.690	8.800	8.560	8.690	8.690	2,740,330
2024-09-13	8.910	8.910	8.670	8.690	8.690	2,200,400
2024-09-12	8.910	9.070	8.850	8.850	8.850	1,573,650
2024-09-11	8.960	9.020	8.830	8.870	8.870	1,450,909
2024-09-10	9.000	9.040	8.750	8.970	8.970	2,364,252
2024-09-09	9.110	9.170	8.920	8.990	8.990	2,426,929
2024-09-06	9.370	9.370	9.100	9.110	9.110	2,495,155
2024-09-05	9.420	9.480	9.300	9.350	9.350	1,795,544
2024-09-04	9.430	9.510	9.340	9.430	9.430	1,531,550
2024-09-03	9.390	9.570	9.350	9.480	9.480	2,027,300
2024-09-02	9.490	9.530	9.310	9.390	9.390	3,171,500
2024-08-30	9.290	9.590	9.170	9.560	9.560	4,212,762
2024-08-29	8.920	9.300	8.920	9.270	9.270	2,710,128
2024-08-28	8.880	9.120	8.830	9.010	9.010	2,771,353
2024-08-27	8.960	8.960	8.830	8.900	8.900	1,390,535
2024-08-26	8.700	9.020	8.700	8.960	8.960	2,139,208
2024-08-23	8.910	8.970	8.700	8.800	8.800	2,645,161
2024-08-22	8.980	9.030	8.850	8.990	8.990	2,133,645
2024-08-21	8.820	9.050	8.810	8.900	8.900	2,332,850
2024-08-20	9.080	9.130	8.860	8.910	8.910	2,333,621
2024-08-19	9.050	9.190	9.050	9.110	9.110	1,552,652
2024-08-16	9.150	9.200	9.010	9.050	9.050	2,088,792
2024-08-15	9.220	9.310	9.120	9.130	9.130	2,352,725
2024-08-14	9.400	9.420	9.240	9.260	9.260	1,418,400
2024-08-13	9.320	9.380	9.220	9.360	9.360	1,437,000
2024-08-12	9.240	9.350	9.170	9.320	9.320	1,710,308
2024-08-09	9.400	9.510	9.200	9.250	9.250	2,336,635
2024-08-08	9.430	9.510	9.290	9.450	9.450	1,869,900
2024-08-07	9.540	9.590	9.440	9.450	9.450	1,338,950
2024-08-06	9.410	9.650	9.410	9.530	9.530	2,172,500
2024-08-05	9.660	9.790	9.380	9.420	9.420	3,147,750
2024-08-02	9.670	10.020	9.660	9.690	9.690	3,547,137
2024-08-01	9.730	9.940	9.680	9.720	9.720	3,653,347
2024-07-31	9.080	9.820	9.080	9.750	9.750	5,102,854
2024-07-30	9.000	9.360	9.000	9.250	9.250	2,456,000
2024-07-29	9.550	9.550	9.250	9.290	9.290	2,656,150
2024-07-26	9.200	9.510	9.140	9.440	9.440	3,427,004

← NewerPage 9 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.