Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.730	1.730	1.680	1.690	1.690	24,818,383
2026-07-21	1.700	1.740	1.660	1.710	1.710	48,619,711
2026-07-20	1.780	1.790	1.700	1.710	1.710	49,350,236
2026-07-17	1.860	1.910	1.770	1.790	1.790	61,212,400
2026-07-16	1.780	1.890	1.780	1.870	1.870	59,768,600
2026-07-15	1.770	1.810	1.760	1.790	1.790	34,484,700
2026-07-14	1.750	1.820	1.730	1.810	1.810	46,080,796
2026-07-13	1.780	1.840	1.740	1.770	1.770	44,614,300
2026-07-10	1.750	1.790	1.700	1.780	1.780	54,170,300
2026-07-09	1.770	1.880	1.750	1.780	1.780	84,657,385
2026-07-08	1.690	1.840	1.680	1.790	1.790	80,060,500
2026-07-07	1.770	1.770	1.680	1.680	1.680	72,260,900
2026-07-06	1.790	1.840	1.700	1.800	1.800	144,323,201
2026-07-03	1.670	1.670	1.670	1.670	1.670	3,098,800
2026-07-02	1.540	1.590	1.510	1.590	1.590	32,113,850
2026-07-01	1.440	1.510	1.430	1.510	1.510	47,863,690
2026-06-30	1.410	1.470	1.390	1.440	1.440	48,176,509
2026-06-29	1.420	1.430	1.370	1.430	1.430	72,902,609
2026-06-26	1.500	1.500	1.430	1.440	1.440	66,475,896
2026-06-25	1.570	1.580	1.510	1.510	1.510	61,043,722
2026-06-24	1.670	1.680	1.590	1.590	1.590	44,283,210
2026-06-23	1.640	1.720	1.630	1.670	1.670	37,937,110
2026-06-22	1.680	1.680	1.610	1.650	1.650	49,943,740
2026-06-18	1.760	1.770	1.690	1.690	1.690	39,624,640
2026-06-17	1.820	1.840	1.740	1.750	1.750	32,774,961
2026-06-16	1.800	1.820	1.760	1.820	1.820	28,227,039
2026-06-15	1.800	1.860	1.780	1.810	1.810	40,507,385
2026-06-12	1.730	1.810	1.730	1.810	1.810	50,770,658
2026-06-11	1.790	1.820	1.710	1.720	1.720	55,639,157
2026-06-10	1.870	1.880	1.800	1.800	1.800	53,935,110
2026-06-09	1.940	1.960	1.870	1.890	1.890	40,739,769
2026-06-08	2.000	2.020	1.930	1.940	1.940	44,025,837
2026-06-05	2.000	2.050	2.000	2.030	2.030	23,191,000
2026-06-04	2.050	2.070	2.010	2.020	2.020	30,531,200
2026-06-03	2.100	2.130	2.050	2.060	2.060	34,009,521
2026-06-02	2.130	2.190	2.090	2.110	2.110	42,103,300
2026-06-01	2.080	2.140	2.050	2.130	2.130	32,971,521
2026-05-29	2.060	2.140	2.050	2.080	2.080	42,800,850
2026-05-28	2.030	2.100	2.020	2.050	2.050	36,202,003
2026-05-27	2.120	2.120	2.020	2.040	2.040	60,255,609
2026-05-26	2.190	2.200	2.120	2.130	2.130	35,060,700
2026-05-25	2.250	2.250	2.190	2.200	2.200	27,023,333
2026-05-22	2.230	2.250	2.200	2.240	2.240	24,754,600
2026-05-21	2.250	2.280	2.210	2.220	2.220	28,112,852
2026-05-20	2.330	2.330	2.230	2.260	2.260	43,883,806
2026-05-19	2.200	2.310	2.200	2.310	2.310	65,616,737
2026-05-18	2.240	2.250	2.150	2.200	2.200	65,812,299
2026-05-15	2.270	2.290	2.230	2.260	2.260	41,581,091
2026-05-14	2.350	2.370	2.250	2.250	2.250	66,471,997
2026-05-13	2.330	2.390	2.300	2.350	2.350	90,700,906
2026-05-12	2.280	2.470	2.280	2.370	2.370	209,051,285
2026-05-11	2.380	2.380	2.380	2.380	2.380	17,565,700
2026-05-08	2.510	2.510	2.510	2.510	2.510	5,654,400
2026-05-07	2.640	2.640	2.640	2.640	2.640	2,782,200
2026-05-06	2.780	2.780	2.780	2.780	2.780	3,713,900
2026-04-30	2.930	2.930	2.930	2.930	2.930	0
2026-04-29	2.860	2.940	2.850	2.930	2.930	31,730,287
2026-04-28	2.930	2.960	2.870	2.900	2.900	40,308,414
2026-04-27	2.850	2.950	2.840	2.940	2.940	52,820,425
2026-04-24	2.900	2.920	2.840	2.850	2.850	47,988,500

← NewerPage 2 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.