Jihua Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 2.950 | 2.960 | 2.900 | 2.910 | 2.910 | 39,103,717 |
| 2026-04-22 | 2.950 | 2.960 | 2.940 | 2.950 | 2.950 | 26,374,986 |
| 2026-04-21 | 2.980 | 3.000 | 2.940 | 2.970 | 2.970 | 29,263,965 |
| 2026-04-20 | 2.940 | 3.010 | 2.920 | 2.980 | 2.980 | 40,727,695 |
| 2026-04-17 | 2.970 | 2.980 | 2.920 | 2.940 | 2.940 | 37,172,758 |
| 2026-04-16 | 2.960 | 2.980 | 2.950 | 2.980 | 2.980 | 27,046,756 |
| 2026-04-15 | 3.000 | 3.010 | 2.950 | 2.960 | 2.960 | 31,287,122 |
| 2026-04-14 | 3.010 | 3.020 | 2.960 | 3.000 | 3.000 | 34,327,300 |
| 2026-04-13 | 2.990 | 3.020 | 2.970 | 3.010 | 3.010 | 29,702,300 |
| 2026-04-10 | 3.010 | 3.040 | 3.000 | 3.000 | 3.000 | 26,625,000 |
| 2026-04-09 | 3.060 | 3.070 | 2.990 | 3.000 | 3.000 | 29,226,300 |
| 2026-04-08 | 3.030 | 3.080 | 3.030 | 3.080 | 3.080 | 40,295,604 |
| 2026-04-07 | 2.950 | 3.030 | 2.930 | 3.010 | 3.010 | 31,941,500 |
| 2026-04-03 | 3.010 | 3.030 | 2.940 | 2.940 | 2.940 | 29,874,701 |
| 2026-04-02 | 3.060 | 3.080 | 3.000 | 3.020 | 3.020 | 30,419,400 |
| 2026-04-01 | 3.090 | 3.100 | 3.040 | 3.060 | 3.060 | 27,212,800 |
| 2026-03-31 | 3.050 | 3.110 | 3.040 | 3.070 | 3.070 | 43,292,500 |
| 2026-03-30 | 3.030 | 3.070 | 2.990 | 3.060 | 3.060 | 37,502,949 |
| 2026-03-27 | 3.000 | 3.140 | 2.990 | 3.080 | 3.080 | 53,778,203 |
| 2026-03-26 | 3.080 | 3.120 | 2.990 | 3.010 | 3.010 | 43,400,931 |
| 2026-03-25 | 3.000 | 3.090 | 2.980 | 3.080 | 3.080 | 52,078,811 |
| 2026-03-24 | 2.950 | 3.020 | 2.900 | 3.010 | 3.010 | 52,415,368 |
| 2026-03-23 | 3.020 | 3.040 | 2.890 | 2.920 | 2.920 | 57,564,667 |
| 2026-03-20 | 3.160 | 3.180 | 3.060 | 3.060 | 3.060 | 49,127,595 |
| 2026-03-19 | 3.220 | 3.240 | 3.150 | 3.160 | 3.160 | 50,129,300 |
| 2026-03-18 | 3.290 | 3.300 | 3.220 | 3.240 | 3.240 | 58,748,469 |
| 2026-03-17 | 3.330 | 3.370 | 3.280 | 3.280 | 3.280 | 50,468,896 |
| 2026-03-16 | 3.330 | 3.370 | 3.320 | 3.330 | 3.330 | 43,655,000 |
| 2026-03-13 | 3.400 | 3.410 | 3.320 | 3.330 | 3.330 | 69,161,278 |
| 2026-03-12 | 3.390 | 3.460 | 3.380 | 3.400 | 3.400 | 69,260,359 |
| 2026-03-11 | 3.370 | 3.420 | 3.350 | 3.390 | 3.390 | 63,572,434 |
| 2026-03-10 | 3.340 | 3.390 | 3.340 | 3.370 | 3.370 | 54,549,728 |
| 2026-03-09 | 3.370 | 3.440 | 3.310 | 3.360 | 3.360 | 80,321,303 |
| 2026-03-06 | 3.280 | 3.410 | 3.280 | 3.400 | 3.400 | 87,862,400 |
| 2026-03-05 | 3.370 | 3.400 | 3.300 | 3.310 | 3.310 | 64,389,100 |
| 2026-03-04 | 3.300 | 3.420 | 3.260 | 3.370 | 3.370 | 88,665,137 |
| 2026-03-03 | 3.410 | 3.430 | 3.340 | 3.350 | 3.350 | 96,090,348 |
| 2026-03-02 | 3.350 | 3.440 | 3.310 | 3.410 | 3.410 | 136,777,106 |
| 2026-02-27 | 3.270 | 3.310 | 3.260 | 3.280 | 3.280 | 29,738,762 |
| 2026-02-26 | 3.340 | 3.340 | 3.270 | 3.270 | 3.270 | 43,111,585 |
| 2026-02-25 | 3.300 | 3.370 | 3.290 | 3.330 | 3.330 | 49,194,624 |
| 2026-02-24 | 3.280 | 3.320 | 3.270 | 3.310 | 3.310 | 48,977,101 |
| 2026-02-13 | 3.280 | 3.290 | 3.230 | 3.240 | 3.240 | 38,944,640 |
| 2026-02-12 | 3.330 | 3.330 | 3.260 | 3.280 | 3.280 | 45,713,100 |
| 2026-02-11 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 24,740,351 |
| 2026-02-10 | 3.340 | 3.370 | 3.320 | 3.340 | 3.340 | 34,011,540 |
| 2026-02-09 | 3.350 | 3.370 | 3.330 | 3.350 | 3.350 | 35,108,075 |
| 2026-02-06 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 35,622,900 |
| 2026-02-05 | 3.340 | 3.440 | 3.320 | 3.350 | 3.350 | 58,024,400 |
| 2026-02-04 | 3.300 | 3.360 | 3.280 | 3.350 | 3.350 | 45,887,662 |
| 2026-02-03 | 3.270 | 3.310 | 3.260 | 3.300 | 3.300 | 39,433,129 |
| 2026-02-02 | 3.310 | 3.340 | 3.220 | 3.270 | 3.270 | 65,109,000 |
| 2026-01-30 | 3.400 | 3.400 | 3.310 | 3.320 | 3.320 | 61,050,484 |
| 2026-01-29 | 3.360 | 3.450 | 3.330 | 3.400 | 3.400 | 63,316,934 |
| 2026-01-28 | 3.350 | 3.410 | 3.330 | 3.380 | 3.380 | 62,184,636 |
| 2026-01-27 | 3.370 | 3.390 | 3.300 | 3.350 | 3.350 | 49,513,800 |
| 2026-01-26 | 3.480 | 3.490 | 3.370 | 3.380 | 3.380 | 73,374,915 |
| 2026-01-23 | 3.490 | 3.510 | 3.450 | 3.490 | 3.490 | 76,352,901 |
| 2026-01-22 | 3.320 | 3.580 | 3.320 | 3.460 | 3.460 | 123,604,699 |
| 2026-01-21 | 3.310 | 3.380 | 3.280 | 3.340 | 3.340 | 59,090,000 |
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.