Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.900	2.920	2.840	2.850	2.850	47,988,500
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

← NewerPage 3 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.