Jihua Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 2.950 | 3.000 | 2.940 | 2.990 | 2.961 | 35,147,433 |
| 2022-11-03 | 2.960 | 2.980 | 2.940 | 2.950 | 2.921 | 32,592,100 |
| 2022-11-02 | 2.970 | 2.990 | 2.940 | 2.980 | 2.951 | 38,207,960 |
| 2022-11-01 | 2.940 | 2.980 | 2.910 | 2.980 | 2.951 | 39,027,404 |
| 2022-10-31 | 2.970 | 2.990 | 2.900 | 2.930 | 2.901 | 48,253,729 |
| 2022-10-28 | 3.130 | 3.140 | 2.970 | 2.990 | 2.961 | 75,590,502 |
| 2022-10-27 | 3.120 | 3.170 | 3.100 | 3.150 | 3.119 | 50,038,533 |
| 2022-10-26 | 3.040 | 3.110 | 3.030 | 3.110 | 3.079 | 42,346,291 |
| 2022-10-25 | 3.030 | 3.070 | 3.000 | 3.040 | 3.010 | 33,066,723 |
| 2022-10-24 | 3.080 | 3.100 | 3.020 | 3.030 | 3.000 | 37,193,778 |
| 2022-10-21 | 3.070 | 3.090 | 3.030 | 3.070 | 3.040 | 30,130,605 |
| 2022-10-20 | 3.040 | 3.110 | 3.040 | 3.060 | 3.030 | 29,851,026 |
| 2022-10-19 | 3.100 | 3.100 | 3.050 | 3.060 | 3.030 | 27,832,758 |
| 2022-10-18 | 3.130 | 3.140 | 3.080 | 3.100 | 3.070 | 40,693,984 |
| 2022-10-17 | 3.050 | 3.140 | 3.040 | 3.130 | 3.099 | 53,413,184 |
| 2022-10-14 | 3.050 | 3.080 | 3.040 | 3.060 | 3.030 | 47,808,152 |
| 2022-10-13 | 3.030 | 3.060 | 3.000 | 3.030 | 3.000 | 37,478,405 |
| 2022-10-12 | 3.000 | 3.050 | 2.960 | 3.050 | 3.020 | 47,896,236 |
| 2022-10-11 | 2.950 | 3.050 | 2.880 | 3.030 | 3.000 | 63,125,918 |
| 2022-10-10 | 2.970 | 3.080 | 2.940 | 2.960 | 2.931 | 65,422,246 |
| 2022-09-30 | 2.920 | 2.940 | 2.880 | 2.910 | 2.881 | 24,673,374 |
| 2022-09-29 | 2.930 | 3.000 | 2.890 | 2.910 | 2.881 | 31,423,212 |
| 2022-09-28 | 2.960 | 2.990 | 2.920 | 2.920 | 2.891 | 29,009,835 |
| 2022-09-27 | 2.880 | 2.970 | 2.880 | 2.960 | 2.931 | 36,603,182 |
| 2022-09-26 | 3.000 | 3.000 | 2.890 | 2.900 | 2.872 | 37,907,168 |
| 2022-09-23 | 3.000 | 3.050 | 2.970 | 3.010 | 2.980 | 32,195,191 |
| 2022-09-22 | 3.020 | 3.070 | 2.990 | 3.000 | 2.971 | 26,878,317 |
| 2022-09-21 | 2.970 | 3.070 | 2.920 | 3.050 | 3.020 | 32,913,480 |
| 2022-09-20 | 2.960 | 3.000 | 2.950 | 2.990 | 2.961 | 31,082,694 |
| 2022-09-19 | 3.000 | 3.020 | 2.920 | 2.940 | 2.911 | 39,228,657 |
| 2022-09-16 | 3.130 | 3.130 | 3.010 | 3.010 | 2.980 | 47,511,567 |
| 2022-09-15 | 3.180 | 3.180 | 3.100 | 3.130 | 3.099 | 45,873,367 |
| 2022-09-14 | 3.180 | 3.200 | 3.150 | 3.160 | 3.129 | 30,441,900 |
| 2022-09-13 | 3.220 | 3.230 | 3.190 | 3.210 | 3.178 | 30,790,388 |
| 2022-09-09 | 3.180 | 3.230 | 3.170 | 3.210 | 3.178 | 38,587,369 |
| 2022-09-08 | 3.190 | 3.200 | 3.160 | 3.170 | 3.139 | 27,145,660 |
| 2022-09-07 | 3.210 | 3.210 | 3.170 | 3.180 | 3.149 | 29,938,008 |
| 2022-09-06 | 3.170 | 3.210 | 3.160 | 3.200 | 3.169 | 35,867,000 |
| 2022-09-05 | 3.130 | 3.170 | 3.120 | 3.160 | 3.129 | 34,968,700 |
| 2022-09-02 | 3.110 | 3.140 | 3.100 | 3.130 | 3.099 | 34,344,417 |
| 2022-09-01 | 3.150 | 3.180 | 3.090 | 3.100 | 3.070 | 42,212,777 |
| 2022-08-31 | 3.220 | 3.240 | 3.140 | 3.140 | 3.109 | 43,300,025 |
| 2022-08-30 | 3.190 | 3.250 | 3.190 | 3.220 | 3.188 | 39,677,126 |
| 2022-08-29 | 3.180 | 3.210 | 3.130 | 3.190 | 3.159 | 44,214,734 |
| 2022-08-26 | 3.210 | 3.240 | 3.180 | 3.210 | 3.178 | 34,668,746 |
| 2022-08-25 | 3.170 | 3.210 | 3.150 | 3.190 | 3.159 | 40,649,360 |
| 2022-08-24 | 3.250 | 3.290 | 3.150 | 3.160 | 3.129 | 56,280,381 |
| 2022-08-23 | 3.260 | 3.260 | 3.220 | 3.240 | 3.208 | 28,818,525 |
| 2022-08-22 | 3.220 | 3.280 | 3.190 | 3.260 | 3.228 | 41,631,892 |
| 2022-08-19 | 3.220 | 3.260 | 3.220 | 3.220 | 3.188 | 41,239,483 |
| 2022-08-18 | 3.270 | 3.280 | 3.210 | 3.230 | 3.198 | 59,821,600 |
| 2022-08-17 | 3.310 | 3.320 | 3.280 | 3.290 | 3.258 | 44,239,800 |
| 2022-08-16 | 3.310 | 3.350 | 3.290 | 3.310 | 3.277 | 41,113,412 |
| 2022-08-15 | 3.330 | 3.340 | 3.280 | 3.320 | 3.287 | 43,868,380 |
| 2022-08-12 | 3.350 | 3.380 | 3.330 | 3.340 | 3.307 | 51,620,300 |
| 2022-08-11 | 3.310 | 3.360 | 3.300 | 3.350 | 3.317 | 57,503,041 |
| 2022-08-10 | 3.340 | 3.350 | 3.260 | 3.280 | 3.248 | 51,875,664 |
| 2022-08-09 | 3.370 | 3.370 | 3.320 | 3.340 | 3.307 | 45,814,537 |
| 2022-08-08 | 3.320 | 3.380 | 3.280 | 3.370 | 3.337 | 59,765,309 |
| 2022-08-05 | 3.280 | 3.340 | 3.260 | 3.310 | 3.277 | 63,271,751 |
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.