Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.900	2.910	2.870	2.880	2.880	21,541,982
2023-10-31	2.880	2.900	2.870	2.890	2.890	24,361,338
2023-10-30	2.870	2.890	2.860	2.880	2.880	21,340,400
2023-10-27	2.850	2.890	2.840	2.880	2.880	27,846,485
2023-10-26	2.850	2.860	2.830	2.860	2.860	21,200,136
2023-10-25	2.850	2.880	2.850	2.860	2.860	23,417,068
2023-10-24	2.810	2.840	2.800	2.840	2.840	19,281,067
2023-10-23	2.850	2.850	2.790	2.810	2.810	22,254,137
2023-10-20	2.860	2.870	2.840	2.860	2.860	19,019,881
2023-10-19	2.890	2.900	2.860	2.870	2.870	24,773,614
2023-10-18	2.930	2.940	2.900	2.900	2.900	21,373,300
2023-10-17	2.950	2.960	2.930	2.940	2.940	23,662,300
2023-10-16	2.920	2.960	2.900	2.960	2.960	38,908,258
2023-10-13	2.910	2.910	2.890	2.900	2.900	15,508,636
2023-10-12	2.910	2.920	2.890	2.920	2.920	19,408,936
2023-10-11	2.910	2.920	2.890	2.890	2.890	17,239,900
2023-10-10	2.920	2.930	2.890	2.900	2.900	17,142,200
2023-10-09	2.920	2.930	2.900	2.910	2.910	16,650,000
2023-09-28	2.920	2.930	2.910	2.920	2.920	17,013,694
2023-09-27	2.910	2.930	2.900	2.920	2.920	16,548,200
2023-09-26	2.920	2.930	2.910	2.910	2.910	12,081,000
2023-09-25	2.940	2.950	2.910	2.910	2.910	17,244,500
2023-09-22	2.930	2.950	2.910	2.940	2.940	16,064,700
2023-09-21	2.920	2.950	2.910	2.920	2.920	19,124,500
2023-09-20	2.950	2.960	2.930	2.930	2.930	17,900,600
2023-09-19	2.960	2.970	2.940	2.950	2.950	17,506,431
2023-09-18	2.970	2.970	2.940	2.960	2.960	22,352,146
2023-09-15	2.950	2.970	2.940	2.970	2.970	26,404,504
2023-09-14	2.930	2.960	2.920	2.940	2.940	26,444,637
2023-09-13	2.930	2.940	2.910	2.930	2.930	21,484,761
2023-09-12	2.930	2.940	2.920	2.930	2.930	15,874,900
2023-09-11	2.910	2.940	2.900	2.930	2.930	24,331,361
2023-09-08	2.900	2.920	2.890	2.900	2.900	15,583,360
2023-09-07	2.920	2.930	2.890	2.900	2.900	24,786,800
2023-09-06	2.920	2.940	2.910	2.930	2.930	19,923,028
2023-09-05	2.950	2.960	2.920	2.930	2.930	19,214,427
2023-09-04	2.930	2.960	2.920	2.960	2.960	25,176,205
2023-09-01	2.910	2.940	2.900	2.920	2.920	20,003,334
2023-08-31	2.960	2.960	2.910	2.910	2.910	28,844,995
2023-08-30	3.000	3.000	2.950	2.950	2.950	39,840,200
2023-08-29	2.980	3.010	2.950	3.000	3.000	53,427,367
2023-08-28	3.040	3.070	2.970	2.990	2.990	85,027,679
2023-08-25	2.910	3.010	2.900	2.950	2.950	75,735,604
2023-08-24	2.920	2.930	2.880	2.890	2.890	31,451,712
2023-08-23	2.940	2.970	2.910	2.920	2.920	30,962,258
2023-08-22	2.960	2.970	2.900	2.930	2.930	31,013,313
2023-08-21	2.940	2.990	2.930	2.950	2.950	26,595,424
2023-08-18	2.980	3.000	2.940	2.950	2.950	35,557,310
2023-08-17	2.970	3.010	2.950	3.000	3.000	31,965,011
2023-08-16	2.980	3.010	2.960	2.980	2.980	23,378,762
2023-08-15	2.970	3.000	2.960	2.980	2.980	22,298,766
2023-08-14	2.950	2.980	2.920	2.970	2.970	27,861,083
2023-08-11	3.020	3.030	2.960	2.960	2.960	29,942,300
2023-08-10	3.020	3.030	3.010	3.020	3.020	18,344,800
2023-08-09	3.030	3.030	3.010	3.020	3.020	18,016,084
2023-08-08	3.060	3.070	3.040	3.050	3.020	20,633,002
2023-08-07	3.090	3.090	3.060	3.070	3.040	26,216,103
2023-08-04	3.120	3.130	3.090	3.090	3.060	31,237,813
2023-08-03	3.100	3.110	3.070	3.110	3.079	31,690,210
2023-08-02	3.120	3.120	3.090	3.100	3.070	34,836,421

← NewerPage 13 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.