Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.79▼ 1.43%

← 601718.SHG stock page

Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.630	2.660	2.610	2.640	2.614	21,081,249
2021-11-08	2.630	2.640	2.610	2.620	2.594	24,057,188
2021-11-05	2.660	2.670	2.620	2.620	2.594	29,260,281
2021-11-04	2.680	2.680	2.630	2.660	2.634	36,025,756
2021-11-03	2.710	2.710	2.650	2.670	2.644	46,653,727
2021-11-02	2.700	2.870	2.650	2.730	2.703	74,264,175
2021-11-01	2.650	2.680	2.640	2.660	2.634	23,396,283
2021-10-29	2.610	2.670	2.560	2.660	2.634	30,564,201
2021-10-28	2.650	2.660	2.590	2.610	2.584	28,739,277
2021-10-27	2.700	2.710	2.630	2.650	2.624	26,521,128
2021-10-26	2.740	2.760	2.680	2.690	2.664	27,319,320
2021-10-25	2.760	2.770	2.720	2.740	2.713	32,863,998
2021-10-22	2.850	2.870	2.780	2.800	2.773	33,917,039
2021-10-21	2.920	2.940	2.840	2.860	2.832	28,243,058
2021-10-20	2.930	2.940	2.910	2.910	2.881	19,064,500
2021-10-19	2.970	2.990	2.930	2.930	2.901	22,788,705
2021-10-18	2.910	2.980	2.910	2.970	2.941	26,212,701
2021-10-15	2.970	2.980	2.900	2.910	2.881	26,725,700
2021-10-14	3.000	3.010	2.950	2.960	2.931	20,941,700

← NewerPage 21 of 21 · 1,219 trading days

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.