Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.950	2.970	2.880	2.900	2.872	98,825,910
2022-05-10	2.960	2.990	2.910	2.970	2.941	95,856,180
2022-05-09	2.860	3.180	2.840	3.000	2.971	178,901,681
2022-05-06	2.950	3.040	2.850	2.890	2.862	161,652,276
2022-05-05	2.690	2.950	2.670	2.950	2.921	102,421,334
2022-04-29	2.670	2.730	2.640	2.680	2.654	39,469,471
2022-04-28	2.580	2.730	2.560	2.660	2.634	59,021,380
2022-04-27	2.500	2.600	2.440	2.590	2.565	54,153,122
2022-04-26	2.580	2.580	2.420	2.430	2.406	42,485,469
2022-04-25	2.680	2.710	2.540	2.540	2.515	51,335,244
2022-04-22	2.660	2.730	2.640	2.700	2.673	38,053,550
2022-04-21	2.720	2.760	2.640	2.640	2.614	40,694,824
2022-04-20	2.740	2.770	2.710	2.710	2.683	28,246,724
2022-04-19	2.710	2.740	2.700	2.730	2.703	21,944,063
2022-04-18	2.740	2.740	2.670	2.730	2.703	19,013,701
2022-04-15	2.770	2.780	2.700	2.720	2.693	31,391,200
2022-04-14	2.780	2.800	2.750	2.760	2.733	30,897,800
2022-04-13	2.810	2.820	2.760	2.770	2.743	26,614,925
2022-04-12	2.760	2.820	2.720	2.810	2.782	36,733,050
2022-04-11	2.840	2.860	2.760	2.780	2.753	33,937,751
2022-04-08	2.850	2.860	2.780	2.830	2.802	33,411,376
2022-04-07	2.920	2.940	2.840	2.850	2.822	36,524,400
2022-04-06	2.850	2.920	2.850	2.910	2.881	39,305,839
2022-04-01	2.830	2.860	2.810	2.850	2.822	27,332,957
2022-03-31	2.830	2.870	2.820	2.830	2.802	31,515,639
2022-03-30	2.840	2.850	2.800	2.840	2.812	30,775,289
2022-03-29	2.870	2.880	2.810	2.830	2.802	26,719,668
2022-03-28	2.820	2.890	2.780	2.860	2.832	41,423,035
2022-03-25	2.790	2.870	2.780	2.820	2.792	40,400,505
2022-03-24	2.820	2.840	2.780	2.790	2.763	28,357,278
2022-03-23	2.840	2.860	2.810	2.820	2.792	25,186,146
2022-03-22	2.840	2.860	2.810	2.830	2.802	27,092,487
2022-03-21	2.900	2.910	2.800	2.840	2.812	40,483,635
2022-03-18	2.770	2.880	2.750	2.880	2.852	55,017,349
2022-03-17	2.780	2.810	2.750	2.750	2.723	38,824,512
2022-03-16	2.710	2.760	2.600	2.750	2.723	53,474,392
2022-03-15	2.830	2.860	2.650	2.670	2.644	64,858,603
2022-03-14	2.920	2.990	2.860	2.860	2.832	54,586,599
2022-03-11	2.880	2.910	2.820	2.910	2.881	38,237,718
2022-03-10	2.880	2.960	2.840	2.910	2.881	46,837,708
2022-03-09	2.910	2.920	2.720	2.830	2.802	54,737,519
2022-03-08	3.010	3.010	2.890	2.890	2.862	52,222,926
2022-03-07	2.990	3.070	2.960	2.970	2.941	75,310,892
2022-03-04	3.080	3.140	3.010	3.050	3.020	108,477,939
2022-03-03	2.980	3.010	2.960	3.000	2.971	44,299,373
2022-03-02	2.950	3.010	2.940	2.980	2.951	46,584,110
2022-03-01	2.900	2.970	2.880	2.950	2.921	51,217,166
2022-02-28	2.890	2.980	2.850	2.920	2.891	66,273,284
2022-02-25	2.850	2.870	2.830	2.850	2.822	33,456,650
2022-02-24	2.890	2.900	2.810	2.830	2.802	45,201,594
2022-02-23	2.910	2.920	2.870	2.900	2.872	27,996,797
2022-02-22	2.930	2.940	2.880	2.890	2.862	28,564,654
2022-02-21	2.890	2.940	2.870	2.930	2.901	26,993,310
2022-02-18	2.840	2.900	2.830	2.890	2.862	24,199,500
2022-02-17	2.870	2.890	2.840	2.850	2.822	26,637,349
2022-02-16	2.850	2.870	2.830	2.870	2.842	23,923,566
2022-02-15	2.860	2.880	2.820	2.830	2.802	26,359,597
2022-02-14	2.840	2.880	2.830	2.850	2.822	27,031,300
2022-02-11	2.890	2.900	2.840	2.840	2.812	29,668,765
2022-02-10	2.910	2.930	2.870	2.890	2.862	20,920,503

← NewerPage 19 of 21 · 1,219 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.