Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.410	2.440	2.400	2.430	2.430	14,590,000
2024-07-26	2.370	2.410	2.370	2.410	2.410	19,263,101
2024-07-25	2.350	2.380	2.340	2.370	2.370	17,056,600
2024-07-24	2.360	2.380	2.330	2.350	2.350	21,488,584
2024-07-23	2.390	2.420	2.360	2.370	2.370	28,212,270
2024-07-22	2.380	2.400	2.360	2.390	2.390	16,420,101
2024-07-19	2.370	2.390	2.350	2.380	2.380	19,997,300
2024-07-18	2.390	2.390	2.330	2.370	2.370	23,544,363
2024-07-17	2.350	2.380	2.340	2.370	2.370	19,090,800
2024-07-16	2.380	2.390	2.350	2.360	2.360	19,722,126
2024-07-15	2.410	2.420	2.370	2.390	2.390	18,150,400
2024-07-12	2.400	2.430	2.390	2.400	2.400	19,576,800
2024-07-11	2.340	2.420	2.340	2.400	2.400	42,777,867
2024-07-10	2.390	2.400	2.310	2.320	2.320	45,647,367
2024-07-09	2.440	2.450	2.380	2.410	2.410	36,854,900
2024-07-08	2.490	2.490	2.430	2.440	2.440	18,456,900
2024-07-05	2.460	2.460	2.460	2.460	2.460	0
2024-07-04	2.520	2.530	2.450	2.460	2.460	22,520,300
2024-07-03	2.510	2.540	2.510	2.520	2.520	20,120,222
2024-07-02	2.500	2.520	2.490	2.520	2.520	19,314,958
2024-07-01	2.480	2.520	2.460	2.510	2.510	26,258,306
2024-06-28	2.470	2.510	2.460	2.480	2.480	22,222,311
2024-06-27	2.520	2.520	2.460	2.470	2.470	19,916,744
2024-06-26	2.460	2.520	2.440	2.520	2.520	20,639,491
2024-06-25	2.480	2.510	2.440	2.460	2.460	32,934,238
2024-06-24	2.530	2.540	2.470	2.480	2.480	20,068,122
2024-06-21	2.550	2.570	2.530	2.540	2.540	16,881,377
2024-06-20	2.590	2.600	2.540	2.550	2.550	16,479,900
2024-06-19	2.600	2.610	2.580	2.580	2.580	13,136,209
2024-06-18	2.600	2.610	2.570	2.600	2.600	17,831,976
2024-06-17	2.560	2.590	2.550	2.570	2.570	15,374,059
2024-06-14	2.560	2.570	2.530	2.570	2.570	14,856,200
2024-06-13	2.590	2.600	2.550	2.560	2.560	18,061,400
2024-06-12	2.590	2.600	2.570	2.590	2.590	14,243,109
2024-06-11	2.620	2.620	2.570	2.590	2.590	22,260,800
2024-06-07	2.590	2.630	2.580	2.620	2.620	25,783,700
2024-06-06	2.650	2.660	2.560	2.580	2.580	37,009,400
2024-06-05	2.650	2.690	2.640	2.650	2.650	16,027,900
2024-06-04	2.630	2.660	2.610	2.660	2.660	20,285,700
2024-06-03	2.690	2.690	2.620	2.630	2.630	25,748,706
2024-05-31	2.650	2.700	2.640	2.690	2.690	19,896,901
2024-05-30	2.640	2.670	2.630	2.640	2.640	16,486,500
2024-05-29	2.670	2.680	2.630	2.640	2.640	20,948,966
2024-05-28	2.690	2.700	2.660	2.670	2.670	21,200,615
2024-05-27	2.690	2.700	2.670	2.700	2.700	17,565,400
2024-05-24	2.690	2.720	2.680	2.680	2.680	19,040,779
2024-05-23	2.750	2.760	2.700	2.700	2.700	37,152,503
2024-05-22	2.750	2.760	2.740	2.750	2.750	17,346,048
2024-05-21	2.770	2.780	2.740	2.740	2.740	20,649,083
2024-05-20	2.770	2.790	2.760	2.770	2.770	26,034,092
2024-05-17	2.760	2.770	2.730	2.770	2.770	32,774,787
2024-05-16	2.790	2.800	2.750	2.750	2.750	35,687,310
2024-05-15	2.790	2.810	2.770	2.780	2.780	27,480,500
2024-05-14	2.790	2.800	2.780	2.790	2.790	17,224,908
2024-05-13	2.790	2.800	2.760	2.780	2.780	28,307,850
2024-05-10	2.820	2.820	2.790	2.800	2.800	19,502,327
2024-05-09	2.780	2.820	2.780	2.810	2.810	25,766,538
2024-05-08	2.810	2.820	2.780	2.790	2.790	25,508,613
2024-05-07	2.810	2.820	2.790	2.810	2.810	30,534,307
2024-05-06	2.800	2.820	2.800	2.800	2.800	34,432,750

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-09	0.0300 CNY
2020-07-20	0.0300 CNY
2019-08-15	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.