Jihua Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.170 | 3.190 | 3.140 | 3.180 | 3.149 | 51,222,823 |
| 2023-05-04 | 3.100 | 3.180 | 3.090 | 3.170 | 3.139 | 73,259,884 |
| 2023-04-28 | 3.060 | 3.100 | 3.050 | 3.100 | 3.070 | 35,629,708 |
| 2023-04-27 | 3.020 | 3.060 | 3.000 | 3.050 | 3.020 | 43,191,394 |
| 2023-04-26 | 3.000 | 3.030 | 2.990 | 3.020 | 2.990 | 26,092,376 |
| 2023-04-25 | 3.020 | 3.030 | 2.990 | 3.010 | 2.980 | 38,751,534 |
| 2023-04-24 | 3.010 | 3.040 | 3.000 | 3.010 | 2.980 | 32,838,401 |
| 2023-04-21 | 3.050 | 3.070 | 3.010 | 3.010 | 2.980 | 39,559,213 |
| 2023-04-20 | 3.070 | 3.090 | 3.030 | 3.050 | 3.020 | 34,174,305 |
| 2023-04-19 | 3.110 | 3.110 | 3.070 | 3.080 | 3.050 | 26,940,942 |
| 2023-04-18 | 3.120 | 3.120 | 3.090 | 3.100 | 3.070 | 28,654,025 |
| 2023-04-17 | 3.090 | 3.130 | 3.050 | 3.120 | 3.089 | 56,257,471 |
| 2023-04-14 | 3.110 | 3.120 | 3.070 | 3.090 | 3.060 | 47,789,077 |
| 2023-04-13 | 3.210 | 3.230 | 3.070 | 3.100 | 3.070 | 140,648,127 |
| 2023-04-12 | 3.210 | 3.320 | 3.200 | 3.280 | 3.248 | 65,960,247 |
| 2023-04-11 | 3.180 | 3.210 | 3.150 | 3.210 | 3.178 | 34,370,220 |
| 2023-04-10 | 3.200 | 3.220 | 3.160 | 3.160 | 3.129 | 36,693,156 |
| 2023-04-07 | 3.210 | 3.230 | 3.190 | 3.190 | 3.159 | 26,744,300 |
| 2023-04-06 | 3.230 | 3.240 | 3.180 | 3.210 | 3.178 | 36,044,234 |
| 2023-04-04 | 3.210 | 3.230 | 3.190 | 3.230 | 3.198 | 30,587,120 |
| 2023-04-03 | 3.230 | 3.260 | 3.200 | 3.210 | 3.178 | 38,616,738 |
| 2023-03-31 | 3.210 | 3.240 | 3.200 | 3.230 | 3.198 | 27,603,506 |
| 2023-03-30 | 3.210 | 3.220 | 3.160 | 3.210 | 3.178 | 37,460,573 |
| 2023-03-29 | 3.260 | 3.270 | 3.190 | 3.200 | 3.169 | 40,733,600 |
| 2023-03-28 | 3.280 | 3.310 | 3.250 | 3.260 | 3.228 | 37,481,901 |
| 2023-03-27 | 3.330 | 3.340 | 3.240 | 3.260 | 3.228 | 53,681,874 |
| 2023-03-24 | 3.290 | 3.350 | 3.270 | 3.330 | 3.297 | 70,383,698 |
| 2023-03-23 | 3.310 | 3.320 | 3.270 | 3.280 | 3.248 | 46,490,733 |
| 2023-03-22 | 3.260 | 3.340 | 3.240 | 3.320 | 3.287 | 85,419,185 |
| 2023-03-21 | 3.260 | 3.270 | 3.220 | 3.260 | 3.228 | 48,643,413 |
| 2023-03-20 | 3.170 | 3.280 | 3.160 | 3.230 | 3.198 | 72,699,714 |
| 2023-03-17 | 3.130 | 3.180 | 3.120 | 3.160 | 3.129 | 36,220,464 |
| 2023-03-16 | 3.150 | 3.180 | 3.100 | 3.110 | 3.079 | 37,123,674 |
| 2023-03-15 | 3.120 | 3.160 | 3.110 | 3.160 | 3.129 | 34,842,820 |
| 2023-03-14 | 3.140 | 3.140 | 3.070 | 3.100 | 3.070 | 36,688,384 |
| 2023-03-13 | 3.100 | 3.150 | 3.090 | 3.140 | 3.109 | 35,889,705 |
| 2023-03-10 | 3.150 | 3.150 | 3.100 | 3.110 | 3.079 | 37,131,039 |
| 2023-03-09 | 3.200 | 3.200 | 3.150 | 3.160 | 3.129 | 36,331,358 |
| 2023-03-08 | 3.170 | 3.200 | 3.160 | 3.200 | 3.169 | 38,409,048 |
| 2023-03-07 | 3.230 | 3.250 | 3.170 | 3.180 | 3.149 | 69,145,322 |
| 2023-03-06 | 3.270 | 3.290 | 3.220 | 3.230 | 3.198 | 60,929,904 |
| 2023-03-03 | 3.230 | 3.280 | 3.210 | 3.270 | 3.238 | 62,662,614 |
| 2023-03-02 | 3.190 | 3.250 | 3.190 | 3.230 | 3.198 | 59,400,600 |
| 2023-03-01 | 3.190 | 3.200 | 3.170 | 3.200 | 3.169 | 42,537,313 |
| 2023-02-28 | 3.190 | 3.200 | 3.140 | 3.190 | 3.159 | 46,395,014 |
| 2023-02-27 | 3.180 | 3.230 | 3.160 | 3.180 | 3.149 | 53,071,877 |
| 2023-02-24 | 3.140 | 3.240 | 3.140 | 3.190 | 3.159 | 85,573,843 |
| 2023-02-23 | 3.160 | 3.190 | 3.140 | 3.140 | 3.109 | 42,939,200 |
| 2023-02-22 | 3.170 | 3.180 | 3.140 | 3.160 | 3.129 | 37,018,364 |
| 2023-02-21 | 3.150 | 3.220 | 3.140 | 3.180 | 3.149 | 59,095,188 |
| 2023-02-20 | 3.150 | 3.160 | 3.110 | 3.140 | 3.109 | 55,288,600 |
| 2023-02-17 | 3.080 | 3.170 | 3.070 | 3.150 | 3.119 | 83,602,121 |
| 2023-02-16 | 3.120 | 3.150 | 3.050 | 3.080 | 3.050 | 55,108,029 |
| 2023-02-15 | 3.120 | 3.130 | 3.100 | 3.120 | 3.089 | 29,886,335 |
| 2023-02-14 | 3.120 | 3.160 | 3.110 | 3.110 | 3.079 | 32,489,497 |
| 2023-02-13 | 3.110 | 3.130 | 3.100 | 3.130 | 3.099 | 38,821,954 |
| 2023-02-10 | 3.110 | 3.130 | 3.090 | 3.110 | 3.079 | 32,798,662 |
| 2023-02-09 | 3.080 | 3.110 | 3.070 | 3.110 | 3.079 | 31,223,400 |
| 2023-02-08 | 3.120 | 3.120 | 3.070 | 3.080 | 3.050 | 30,964,594 |
| 2023-02-07 | 3.100 | 3.120 | 3.080 | 3.120 | 3.089 | 33,618,988 |
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.