Jihua Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.290 | 3.310 | 3.230 | 3.270 | 3.238 | 58,183,584 |
| 2022-08-03 | 3.290 | 3.370 | 3.250 | 3.270 | 3.238 | 96,886,896 |
| 2022-08-02 | 3.400 | 3.420 | 3.220 | 3.280 | 3.248 | 118,370,046 |
| 2022-08-01 | 3.480 | 3.550 | 3.400 | 3.410 | 3.377 | 81,785,249 |
| 2022-07-29 | 3.520 | 3.530 | 3.440 | 3.450 | 3.416 | 59,624,856 |
| 2022-07-28 | 3.540 | 3.550 | 3.480 | 3.500 | 3.466 | 87,195,373 |
| 2022-07-27 | 3.470 | 3.610 | 3.410 | 3.550 | 3.515 | 142,601,849 |
| 2022-07-26 | 3.350 | 3.460 | 3.300 | 3.440 | 3.406 | 107,056,000 |
| 2022-07-25 | 3.370 | 3.480 | 3.310 | 3.330 | 3.297 | 111,752,815 |
| 2022-07-22 | 3.390 | 3.410 | 3.340 | 3.380 | 3.347 | 84,228,257 |
| 2022-07-21 | 3.390 | 3.450 | 3.360 | 3.370 | 3.337 | 135,503,956 |
| 2022-07-20 | 3.190 | 3.430 | 3.180 | 3.370 | 3.337 | 208,338,492 |
| 2022-07-19 | 3.150 | 3.200 | 3.130 | 3.190 | 3.159 | 63,849,402 |
| 2022-07-18 | 3.050 | 3.160 | 3.040 | 3.140 | 3.109 | 58,261,470 |
| 2022-07-15 | 3.160 | 3.170 | 3.070 | 3.070 | 3.040 | 77,440,451 |
| 2022-07-14 | 3.230 | 3.240 | 3.140 | 3.160 | 3.129 | 80,453,900 |
| 2022-07-13 | 3.170 | 3.280 | 3.160 | 3.230 | 3.198 | 139,184,728 |
| 2022-07-12 | 3.190 | 3.200 | 3.080 | 3.090 | 3.060 | 95,883,015 |
| 2022-07-11 | 3.270 | 3.310 | 3.160 | 3.190 | 3.159 | 128,913,412 |
| 2022-07-08 | 3.150 | 3.450 | 3.120 | 3.280 | 3.248 | 234,832,940 |
| 2022-07-07 | 3.180 | 3.220 | 3.140 | 3.150 | 3.119 | 67,146,078 |
| 2022-07-06 | 3.230 | 3.240 | 3.140 | 3.190 | 3.159 | 80,073,440 |
| 2022-07-05 | 3.180 | 3.250 | 3.140 | 3.220 | 3.188 | 110,010,581 |
| 2022-07-04 | 3.120 | 3.220 | 3.090 | 3.180 | 3.149 | 97,681,069 |
| 2022-07-01 | 3.110 | 3.120 | 3.070 | 3.070 | 3.040 | 47,962,890 |
| 2022-06-30 | 3.100 | 3.140 | 3.070 | 3.100 | 3.070 | 68,279,332 |
| 2022-06-29 | 3.070 | 3.150 | 3.040 | 3.090 | 3.060 | 101,986,754 |
| 2022-06-28 | 3.020 | 3.080 | 3.010 | 3.060 | 3.030 | 64,365,352 |
| 2022-06-27 | 3.090 | 3.090 | 3.010 | 3.020 | 2.990 | 80,767,137 |
| 2022-06-24 | 3.080 | 3.110 | 3.040 | 3.090 | 3.060 | 68,309,903 |
| 2022-06-23 | 3.050 | 3.080 | 3.020 | 3.080 | 3.050 | 71,088,794 |
| 2022-06-22 | 3.170 | 3.170 | 3.050 | 3.050 | 3.020 | 95,422,679 |
| 2022-06-21 | 3.160 | 3.200 | 3.120 | 3.160 | 3.129 | 68,439,574 |
| 2022-06-20 | 3.230 | 3.240 | 3.130 | 3.140 | 3.109 | 91,656,890 |
| 2022-06-17 | 3.190 | 3.250 | 3.170 | 3.210 | 3.178 | 79,544,548 |
| 2022-06-16 | 3.250 | 3.320 | 3.190 | 3.200 | 3.169 | 112,642,760 |
| 2022-06-15 | 3.210 | 3.480 | 3.170 | 3.260 | 3.228 | 226,643,862 |
| 2022-06-14 | 3.230 | 3.250 | 3.110 | 3.190 | 3.159 | 165,005,589 |
| 2022-06-13 | 3.350 | 3.370 | 3.210 | 3.260 | 3.228 | 263,721,400 |
| 2022-06-10 | 3.020 | 3.340 | 2.990 | 3.340 | 3.307 | 146,659,712 |
| 2022-06-09 | 3.030 | 3.170 | 3.010 | 3.040 | 3.010 | 116,590,175 |
| 2022-06-08 | 3.050 | 3.070 | 2.950 | 3.030 | 3.000 | 93,677,083 |
| 2022-06-07 | 3.070 | 3.070 | 3.020 | 3.040 | 3.010 | 70,685,870 |
| 2022-06-06 | 3.070 | 3.080 | 3.020 | 3.070 | 3.040 | 88,138,879 |
| 2022-06-02 | 3.090 | 3.110 | 3.050 | 3.080 | 3.050 | 99,205,797 |
| 2022-06-01 | 3.040 | 3.200 | 3.020 | 3.130 | 3.099 | 174,447,155 |
| 2022-05-31 | 3.060 | 3.080 | 3.000 | 3.050 | 3.020 | 116,310,162 |
| 2022-05-30 | 2.970 | 3.180 | 2.940 | 3.070 | 3.040 | 168,412,507 |
| 2022-05-27 | 2.970 | 2.990 | 2.910 | 2.940 | 2.911 | 69,090,166 |
| 2022-05-26 | 2.900 | 2.980 | 2.870 | 2.970 | 2.941 | 95,998,038 |
| 2022-05-25 | 2.870 | 2.910 | 2.850 | 2.900 | 2.872 | 62,745,600 |
| 2022-05-24 | 2.960 | 2.970 | 2.860 | 2.870 | 2.842 | 78,883,202 |
| 2022-05-23 | 2.980 | 3.020 | 2.950 | 2.960 | 2.931 | 77,900,173 |
| 2022-05-20 | 3.010 | 3.050 | 2.960 | 2.980 | 2.951 | 99,695,678 |
| 2022-05-19 | 2.950 | 3.020 | 2.920 | 2.990 | 2.961 | 110,469,159 |
| 2022-05-18 | 2.870 | 3.100 | 2.840 | 2.980 | 2.951 | 175,966,864 |
| 2022-05-17 | 2.910 | 2.910 | 2.820 | 2.880 | 2.852 | 69,391,343 |
| 2022-05-16 | 2.920 | 2.970 | 2.880 | 2.910 | 2.881 | 81,759,445 |
| 2022-05-13 | 2.930 | 2.940 | 2.870 | 2.900 | 2.872 | 72,572,657 |
| 2022-05-12 | 2.910 | 2.940 | 2.860 | 2.910 | 2.881 | 79,680,321 |
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.