Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.910	2.960	2.880	2.910	2.881	30,959,392
2022-02-08	2.750	2.930	2.750	2.910	2.881	73,202,044
2022-02-07	2.760	2.780	2.710	2.770	2.743	34,365,997
2022-01-28	2.710	2.750	2.690	2.720	2.693	29,265,701
2022-01-27	2.740	2.740	2.680	2.690	2.664	30,056,300
2022-01-26	2.750	2.770	2.720	2.740	2.713	25,735,389
2022-01-25	2.860	2.860	2.720	2.720	2.693	45,844,350
2022-01-24	2.910	2.910	2.850	2.860	2.832	26,483,457
2022-01-21	2.960	2.960	2.870	2.910	2.881	37,628,000
2022-01-20	3.000	3.020	2.910	2.930	2.901	39,876,201
2022-01-19	3.000	3.000	2.960	2.980	2.951	27,928,200
2022-01-18	3.000	3.040	2.970	3.000	2.971	39,378,201
2022-01-17	2.970	3.020	2.960	2.980	2.951	30,233,969
2022-01-14	3.050	3.060	2.960	2.990	2.961	37,617,801
2022-01-13	3.020	3.080	3.020	3.030	3.000	35,054,400
2022-01-12	3.030	3.050	3.000	3.030	3.000	29,069,701
2022-01-11	3.020	3.080	3.010	3.030	3.000	48,884,630
2022-01-10	3.020	3.030	2.980	3.000	2.971	40,989,310
2022-01-07	3.050	3.100	3.020	3.030	3.000	46,134,371
2022-01-06	3.030	3.090	3.000	3.050	3.020	45,382,806
2022-01-05	3.090	3.100	2.990	3.020	2.990	64,853,784
2022-01-04	3.000	3.100	3.000	3.060	3.030	68,166,379
2021-12-31	2.910	3.040	2.910	2.980	2.951	72,204,693
2021-12-30	2.870	2.910	2.860	2.880	2.852	24,948,802
2021-12-29	2.850	2.900	2.820	2.860	2.832	27,761,065
2021-12-28	2.870	2.880	2.830	2.850	2.822	27,379,308
2021-12-27	2.870	2.900	2.860	2.870	2.842	23,191,800
2021-12-24	2.870	2.900	2.850	2.860	2.832	30,839,936
2021-12-23	2.910	2.920	2.860	2.870	2.842	39,848,890
2021-12-22	2.980	2.990	2.890	2.910	2.881	62,280,041
2021-12-21	2.890	3.020	2.870	2.990	2.961	77,448,509
2021-12-20	2.820	2.920	2.810	2.880	2.852	57,280,161
2021-12-17	2.810	2.850	2.790	2.840	2.812	35,845,402
2021-12-16	2.780	2.810	2.770	2.800	2.773	26,010,408
2021-12-15	2.760	2.790	2.750	2.770	2.743	20,613,601
2021-12-14	2.780	2.780	2.750	2.760	2.733	18,590,850
2021-12-13	2.770	2.790	2.760	2.780	2.753	20,743,268
2021-12-10	2.760	2.790	2.750	2.770	2.743	28,163,678
2021-12-09	2.730	2.840	2.720	2.770	2.743	51,562,245
2021-12-08	2.720	2.750	2.700	2.740	2.713	22,439,202
2021-12-07	2.720	2.730	2.690	2.710	2.683	23,202,395
2021-12-06	2.750	2.750	2.720	2.720	2.693	20,878,707
2021-12-03	2.730	2.750	2.720	2.730	2.703	20,697,047
2021-12-02	2.750	2.760	2.720	2.720	2.693	21,143,800
2021-12-01	2.720	2.750	2.700	2.750	2.723	23,797,095
2021-11-30	2.700	2.750	2.690	2.730	2.703	28,187,141
2021-11-29	2.670	2.720	2.660	2.700	2.673	24,973,248
2021-11-26	2.720	2.730	2.680	2.700	2.673	27,621,200
2021-11-25	2.770	2.780	2.720	2.730	2.703	32,706,794
2021-11-24	2.790	2.830	2.740	2.770	2.743	51,358,629
2021-11-23	2.700	2.720	2.680	2.700	2.673	21,064,658
2021-11-22	2.720	2.740	2.700	2.700	2.673	19,818,256
2021-11-19	2.690	2.730	2.690	2.720	2.693	23,192,756
2021-11-18	2.710	2.730	2.690	2.690	2.664	20,372,055
2021-11-17	2.680	2.720	2.670	2.710	2.683	18,499,482
2021-11-16	2.690	2.730	2.680	2.690	2.664	21,228,578
2021-11-15	2.700	2.700	2.670	2.690	2.664	22,052,337
2021-11-12	2.690	2.700	2.670	2.680	2.654	22,725,800
2021-11-11	2.640	2.690	2.630	2.690	2.664	23,808,414
2021-11-10	2.650	2.650	2.610	2.640	2.614	22,478,986

← NewerPage 20 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.