Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.120	3.140	3.100	3.120	3.089	43,847,437
2023-07-31	3.090	3.130	3.080	3.120	3.089	57,666,353
2023-07-28	3.020	3.100	3.020	3.090	3.060	62,464,878
2023-07-27	3.070	3.110	3.010	3.020	2.990	64,848,809
2023-07-26	2.970	3.010	2.970	3.000	2.971	28,519,864
2023-07-25	2.950	2.990	2.940	2.980	2.951	28,049,296
2023-07-24	2.940	2.960	2.930	2.930	2.901	16,876,401
2023-07-21	2.930	2.950	2.920	2.940	2.911	25,663,561
2023-07-20	2.930	2.950	2.910	2.920	2.891	24,142,400
2023-07-19	2.910	2.940	2.910	2.930	2.901	15,997,300
2023-07-18	2.900	2.930	2.890	2.910	2.881	19,777,221
2023-07-17	2.920	2.930	2.890	2.900	2.872	30,567,007
2023-07-14	2.940	2.960	2.930	2.940	2.911	14,250,900
2023-07-13	2.930	2.950	2.920	2.940	2.911	15,536,165
2023-07-12	2.970	2.970	2.910	2.920	2.891	23,180,300
2023-07-11	2.960	2.970	2.950	2.970	2.941	12,153,055
2023-07-10	2.970	2.980	2.950	2.960	2.931	16,478,360
2023-07-07	2.950	2.980	2.940	2.970	2.941	19,726,023
2023-07-06	2.960	2.970	2.950	2.950	2.921	18,404,018
2023-07-05	2.970	2.980	2.950	2.960	2.931	14,891,815
2023-07-04	2.980	2.990	2.950	2.970	2.941	18,125,630
2023-07-03	2.970	3.000	2.970	2.980	2.951	26,660,982
2023-06-30	2.920	2.980	2.920	2.970	2.941	29,649,080
2023-06-29	2.910	2.950	2.910	2.930	2.901	19,496,833
2023-06-28	2.910	2.920	2.870	2.920	2.891	25,234,673
2023-06-27	2.870	2.920	2.860	2.910	2.881	27,162,282
2023-06-26	2.920	2.920	2.860	2.860	2.832	39,060,241
2023-06-21	2.970	2.980	2.910	2.920	2.891	54,446,750
2023-06-20	2.990	3.010	2.970	2.980	2.951	29,801,400
2023-06-19	3.030	3.040	2.990	3.000	2.971	27,238,800
2023-06-16	3.010	3.040	3.000	3.020	2.990	27,214,649
2023-06-15	3.000	3.010	2.980	3.010	2.980	29,931,162
2023-06-14	3.010	3.020	2.990	3.000	2.971	26,803,728
2023-06-13	3.010	3.020	2.990	3.000	2.971	23,453,900
2023-06-12	3.030	3.030	3.000	3.010	2.980	25,742,261
2023-06-09	3.050	3.050	3.010	3.030	3.000	29,204,512
2023-06-08	3.010	3.060	2.990	3.040	3.010	30,784,900
2023-06-07	3.000	3.030	2.990	3.010	2.980	25,418,101
2023-06-06	3.050	3.060	2.990	3.000	2.971	34,614,800
2023-06-05	3.050	3.070	3.040	3.050	3.020	22,856,700
2023-06-02	3.040	3.070	3.040	3.050	3.020	27,164,311
2023-06-01	3.010	3.060	3.000	3.050	3.020	37,006,453
2023-05-31	3.000	3.030	2.980	3.010	2.980	27,581,118
2023-05-30	3.000	3.010	2.970	3.010	2.980	36,635,071
2023-05-29	3.030	3.060	2.990	3.000	2.971	39,008,117
2023-05-26	3.020	3.040	2.990	3.030	3.000	42,685,591
2023-05-25	3.050	3.060	3.000	3.030	3.000	42,501,029
2023-05-24	3.100	3.100	3.040	3.050	3.020	42,133,301
2023-05-23	3.190	3.190	3.100	3.100	3.070	50,316,943
2023-05-22	3.210	3.230	3.160	3.190	3.159	41,411,142
2023-05-19	3.200	3.270	3.170	3.230	3.198	55,848,499
2023-05-18	3.220	3.250	3.190	3.200	3.169	33,388,542
2023-05-17	3.160	3.230	3.140	3.230	3.198	45,313,579
2023-05-16	3.210	3.220	3.150	3.150	3.119	35,003,800
2023-05-15	3.200	3.210	3.120	3.210	3.178	54,697,061
2023-05-12	3.180	3.270	3.180	3.210	3.178	60,201,555
2023-05-11	3.170	3.210	3.170	3.190	3.159	41,462,932
2023-05-10	3.190	3.210	3.150	3.170	3.139	59,079,104
2023-05-09	3.220	3.260	3.190	3.200	3.169	71,259,139
2023-05-08	3.180	3.250	3.180	3.220	3.188	85,216,700

← NewerPage 14 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.