Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.080	3.120	3.070	3.100	3.070	29,921,101
2023-02-03	3.120	3.120	3.070	3.100	3.070	39,553,900
2023-02-02	3.130	3.140	3.100	3.120	3.089	40,368,200
2023-02-01	3.130	3.140	3.090	3.130	3.099	43,422,660
2023-01-31	3.110	3.150	3.090	3.130	3.099	53,908,567
2023-01-30	3.100	3.170	3.070	3.110	3.079	107,032,848
2023-01-20	2.990	3.000	2.980	3.000	2.971	29,410,500
2023-01-19	2.960	2.980	2.940	2.970	2.941	18,849,493
2023-01-18	2.960	2.970	2.950	2.960	2.931	16,238,176
2023-01-17	2.970	2.970	2.940	2.960	2.931	17,821,199
2023-01-16	2.940	2.980	2.930	2.960	2.931	30,237,045
2023-01-13	2.900	2.940	2.890	2.940	2.911	21,954,778
2023-01-12	2.910	2.920	2.880	2.900	2.872	24,207,067
2023-01-11	2.920	2.930	2.900	2.910	2.881	22,404,200
2023-01-10	2.940	2.950	2.900	2.920	2.891	22,684,800
2023-01-09	2.940	2.960	2.930	2.940	2.911	23,523,703
2023-01-06	2.960	2.960	2.920	2.930	2.901	23,346,621
2023-01-05	2.950	2.960	2.940	2.950	2.921	19,904,081
2023-01-04	2.960	2.970	2.940	2.950	2.921	24,862,918
2023-01-03	2.930	2.980	2.920	2.960	2.931	23,773,451
2022-12-30	2.900	2.920	2.890	2.910	2.881	15,932,400
2022-12-29	2.910	2.920	2.890	2.890	2.862	20,660,700
2022-12-28	2.930	2.940	2.900	2.910	2.881	25,712,300
2022-12-27	2.940	2.950	2.920	2.940	2.911	19,511,216
2022-12-26	2.910	2.930	2.900	2.930	2.901	25,933,502
2022-12-23	2.940	2.960	2.900	2.920	2.891	28,309,900
2022-12-22	2.980	3.010	2.930	2.940	2.911	30,338,591
2022-12-21	2.980	3.000	2.950	2.980	2.951	20,781,952
2022-12-20	2.960	2.990	2.940	2.970	2.941	27,981,350
2022-12-19	3.050	3.060	2.940	2.960	2.931	49,058,421
2022-12-16	3.040	3.060	3.030	3.050	3.020	26,822,816
2022-12-15	3.090	3.100	3.040	3.050	3.020	30,863,108
2022-12-14	3.120	3.120	3.060	3.070	3.040	28,723,360
2022-12-13	3.090	3.120	3.080	3.110	3.079	32,372,641
2022-12-12	3.130	3.140	3.070	3.080	3.050	38,833,504
2022-12-09	3.170	3.180	3.130	3.140	3.109	48,746,168
2022-12-08	3.200	3.210	3.150	3.170	3.139	39,585,075
2022-12-07	3.180	3.210	3.170	3.190	3.159	39,922,062
2022-12-06	3.190	3.230	3.160	3.180	3.149	51,849,760
2022-12-05	3.170	3.230	3.150	3.200	3.169	73,684,794
2022-12-02	3.080	3.140	3.080	3.130	3.099	49,527,961
2022-12-01	3.120	3.130	3.080	3.080	3.050	38,151,310
2022-11-30	3.120	3.130	3.090	3.110	3.079	37,247,587
2022-11-29	3.070	3.110	3.060	3.100	3.070	47,363,081
2022-11-28	3.050	3.080	3.010	3.060	3.030	39,775,600
2022-11-25	3.060	3.090	3.050	3.080	3.050	28,472,494
2022-11-24	3.090	3.110	3.050	3.060	3.030	45,490,015
2022-11-23	3.080	3.150	3.070	3.090	3.060	65,280,353
2022-11-22	3.050	3.120	3.040	3.070	3.040	62,812,715
2022-11-21	3.040	3.060	3.030	3.050	3.020	28,713,200
2022-11-18	3.060	3.060	3.020	3.040	3.010	33,949,889
2022-11-17	3.040	3.060	3.010	3.050	3.020	31,637,452
2022-11-16	3.050	3.060	3.030	3.040	3.010	32,754,650
2022-11-15	3.020	3.050	3.010	3.040	3.010	35,020,010
2022-11-14	3.040	3.050	3.000	3.010	2.980	35,854,702
2022-11-11	3.070	3.080	3.030	3.030	3.000	38,741,451
2022-11-10	3.010	3.040	2.980	3.020	2.990	29,375,494
2022-11-09	3.040	3.060	3.000	3.010	2.980	29,295,884
2022-11-08	3.060	3.060	3.010	3.040	3.010	29,487,192
2022-11-07	3.000	3.040	2.990	3.030	3.000	45,183,301

← NewerPage 16 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.