Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.810	2.830	2.770	2.780	2.780	56,409,308
2024-04-29	2.870	2.880	2.790	2.820	2.820	100,512,634
2024-04-26	2.860	2.910	2.850	2.900	2.900	42,057,701
2024-04-25	2.880	2.900	2.860	2.870	2.870	25,136,223
2024-04-24	2.880	2.900	2.860	2.890	2.890	20,653,501
2024-04-23	2.910	2.930	2.870	2.880	2.880	33,333,300
2024-04-22	2.950	2.990	2.910	2.910	2.910	53,366,419
2024-04-19	2.910	2.980	2.900	2.970	2.970	62,710,624
2024-04-18	2.920	2.950	2.900	2.920	2.920	35,281,537
2024-04-17	2.860	2.920	2.860	2.920	2.920	43,149,000
2024-04-16	2.930	2.940	2.850	2.850	2.850	58,384,700
2024-04-15	2.900	2.960	2.860	2.940	2.940	62,982,490
2024-04-12	2.890	2.920	2.880	2.900	2.900	26,647,201
2024-04-11	2.870	2.930	2.860	2.900	2.900	35,729,766
2024-04-10	2.920	2.930	2.860	2.870	2.870	34,300,443
2024-04-09	2.900	2.920	2.870	2.920	2.920	29,539,891
2024-04-08	2.890	2.950	2.880	2.890	2.890	48,753,940
2024-04-03	2.870	2.900	2.860	2.890	2.890	32,874,362
2024-04-02	2.880	2.890	2.850	2.870	2.870	33,727,282
2024-04-01	2.840	2.900	2.840	2.880	2.880	37,667,900
2024-03-29	2.800	2.850	2.800	2.850	2.850	21,842,400
2024-03-28	2.790	2.830	2.790	2.800	2.800	27,157,845
2024-03-27	2.850	2.850	2.790	2.790	2.790	32,254,079
2024-03-26	2.830	2.870	2.810	2.850	2.850	40,687,659
2024-03-25	2.790	2.950	2.780	2.830	2.830	79,692,136
2024-03-22	2.820	2.820	2.770	2.780	2.780	26,450,008
2024-03-21	2.830	2.840	2.810	2.820	2.820	16,721,101
2024-03-20	2.820	2.840	2.800	2.830	2.830	20,549,225
2024-03-19	2.830	2.850	2.820	2.820	2.820	20,180,200
2024-03-18	2.820	2.860	2.810	2.840	2.840	34,856,101
2024-03-15	2.790	2.820	2.780	2.810	2.810	23,762,385
2024-03-14	2.800	2.810	2.780	2.790	2.790	21,231,001
2024-03-13	2.820	2.820	2.790	2.800	2.800	19,935,301
2024-03-12	2.810	2.830	2.800	2.820	2.820	24,048,700
2024-03-11	2.800	2.810	2.780	2.810	2.810	20,751,720
2024-03-08	2.790	2.800	2.770	2.790	2.790	17,742,700
2024-03-07	2.800	2.830	2.780	2.790	2.790	24,421,660
2024-03-06	2.790	2.820	2.780	2.800	2.800	17,698,048
2024-03-05	2.810	2.820	2.780	2.790	2.790	21,805,300
2024-03-04	2.850	2.850	2.790	2.820	2.820	25,164,900
2024-03-01	2.850	2.870	2.820	2.840	2.840	27,108,493
2024-02-29	2.790	2.850	2.770	2.850	2.850	34,560,913
2024-02-28	2.840	2.890	2.800	2.800	2.800	47,631,900
2024-02-27	2.810	2.840	2.800	2.840	2.840	27,450,096
2024-02-26	2.810	2.840	2.800	2.820	2.820	34,341,319
2024-02-23	2.810	2.820	2.780	2.810	2.810	27,630,557
2024-02-22	2.800	2.820	2.780	2.810	2.810	29,066,329
2024-02-21	2.780	2.850	2.770	2.810	2.810	42,355,991
2024-02-20	2.790	2.800	2.760	2.790	2.790	27,548,854
2024-02-19	2.820	2.840	2.770	2.800	2.800	42,889,306
2024-02-08	2.800	2.870	2.790	2.810	2.810	58,909,486
2024-02-07	2.710	2.810	2.690	2.800	2.800	57,548,405
2024-02-06	2.570	2.770	2.550	2.710	2.710	43,545,126
2024-02-05	2.610	2.660	2.430	2.640	2.640	61,454,519
2024-02-02	2.670	2.700	2.540	2.630	2.630	37,330,833
2024-02-01	2.680	2.720	2.630	2.660	2.660	29,891,300
2024-01-31	2.780	2.800	2.690	2.700	2.700	33,073,090
2024-01-30	2.800	2.840	2.760	2.780	2.780	33,655,100
2024-01-29	2.850	2.860	2.790	2.800	2.800	34,491,100
2024-01-26	2.810	2.870	2.800	2.860	2.860	52,186,975

← NewerPage 11 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.