Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.680	2.820	2.680	2.810	2.810	49,869,791
2024-01-24	2.620	2.710	2.590	2.700	2.700	33,875,059
2024-01-23	2.610	2.630	2.540	2.620	2.620	23,004,000
2024-01-22	2.710	2.720	2.600	2.610	2.610	29,972,701
2024-01-19	2.680	2.770	2.680	2.710	2.710	28,067,581
2024-01-18	2.720	2.720	2.610	2.680	2.680	42,105,102
2024-01-17	2.770	2.790	2.730	2.730	2.730	25,377,536
2024-01-16	2.810	2.830	2.750	2.790	2.790	33,767,651
2024-01-15	2.820	2.830	2.800	2.820	2.820	13,959,301
2024-01-12	2.830	2.860	2.820	2.820	2.820	18,100,320
2024-01-11	2.810	2.850	2.810	2.830	2.830	15,949,910
2024-01-10	2.810	2.840	2.790	2.820	2.820	19,271,962
2024-01-09	2.810	2.840	2.800	2.820	2.820	23,598,700
2024-01-08	2.870	2.870	2.810	2.810	2.810	22,164,353
2024-01-05	2.900	2.910	2.850	2.860	2.860	22,054,419
2024-01-04	2.900	2.910	2.880	2.900	2.900	18,675,602
2024-01-03	2.900	2.930	2.880	2.910	2.910	26,776,800
2024-01-02	2.840	2.950	2.840	2.900	2.900	51,294,735
2023-12-29	2.830	2.860	2.830	2.840	2.840	15,805,599
2023-12-28	2.810	2.850	2.800	2.830	2.830	23,063,713
2023-12-27	2.820	2.830	2.770	2.810	2.810	21,284,501
2023-12-26	2.820	2.840	2.800	2.800	2.800	17,423,900
2023-12-25	2.820	2.830	2.800	2.820	2.820	18,544,800
2023-12-22	2.850	2.860	2.810	2.830	2.830	27,647,300
2023-12-21	2.840	2.860	2.790	2.850	2.850	33,268,563
2023-12-20	2.900	2.900	2.830	2.850	2.850	26,078,451
2023-12-19	2.920	2.930	2.880	2.900	2.900	24,811,400
2023-12-18	2.960	2.960	2.910	2.910	2.910	29,769,414
2023-12-15	2.940	2.990	2.930	2.960	2.960	39,641,732
2023-12-14	2.960	2.970	2.940	2.940	2.940	25,251,382
2023-12-13	2.960	2.980	2.940	2.950	2.950	34,752,737
2023-12-12	2.950	2.970	2.940	2.960	2.960	22,794,001
2023-12-11	2.950	2.960	2.910	2.950	2.950	37,501,442
2023-12-08	2.950	2.990	2.930	2.960	2.960	76,672,108
2023-12-07	2.910	2.970	2.890	2.960	2.960	60,859,125
2023-12-06	2.880	2.920	2.860	2.910	2.910	27,737,600
2023-12-05	2.910	2.910	2.880	2.890	2.890	22,840,409
2023-12-04	2.900	2.920	2.890	2.910	2.910	26,620,033
2023-12-01	2.860	2.900	2.860	2.890	2.890	23,150,934
2023-11-30	2.870	2.880	2.850	2.860	2.860	19,238,038
2023-11-29	2.900	2.910	2.860	2.870	2.870	24,264,901
2023-11-28	2.920	2.920	2.890	2.900	2.900	24,675,500
2023-11-27	2.890	2.930	2.880	2.920	2.920	43,451,610
2023-11-24	2.880	2.890	2.860	2.880	2.880	20,466,415
2023-11-23	2.870	2.890	2.860	2.880	2.880	21,168,410
2023-11-22	2.880	2.890	2.860	2.870	2.870	18,883,207
2023-11-21	2.880	2.900	2.880	2.880	2.880	24,866,900
2023-11-20	2.870	2.890	2.860	2.880	2.880	23,201,500
2023-11-17	2.860	2.880	2.840	2.870	2.870	19,610,332
2023-11-16	2.880	2.890	2.850	2.860	2.860	22,975,300
2023-11-15	2.890	2.890	2.870	2.880	2.880	18,271,267
2023-11-14	2.880	2.890	2.860	2.870	2.870	19,650,931
2023-11-13	2.850	2.870	2.850	2.870	2.870	17,244,738
2023-11-10	2.850	2.860	2.820	2.850	2.850	20,981,881
2023-11-09	2.880	2.890	2.860	2.860	2.860	19,684,781
2023-11-08	2.890	2.900	2.870	2.870	2.870	21,082,031
2023-11-07	2.890	2.900	2.880	2.890	2.890	20,034,200
2023-11-06	2.880	2.900	2.870	2.900	2.900	22,209,100
2023-11-03	2.870	2.890	2.870	2.870	2.870	18,488,800
2023-11-02	2.890	2.900	2.860	2.870	2.870	18,063,300

← NewerPage 12 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.