Jihua Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.310 | 3.380 | 3.280 | 3.340 | 3.340 | 59,090,000 |
| 2026-01-20 | 3.360 | 3.380 | 3.300 | 3.320 | 3.320 | 68,023,720 |
| 2026-01-19 | 3.370 | 3.410 | 3.330 | 3.400 | 3.400 | 43,380,601 |
| 2026-01-16 | 3.430 | 3.490 | 3.370 | 3.380 | 3.380 | 66,864,801 |
| 2026-01-15 | 3.500 | 3.510 | 3.420 | 3.440 | 3.440 | 95,007,533 |
| 2026-01-14 | 3.490 | 3.610 | 3.480 | 3.520 | 3.520 | 110,181,161 |
| 2026-01-13 | 3.600 | 3.610 | 3.480 | 3.490 | 3.490 | 91,231,631 |
| 2026-01-12 | 3.540 | 3.600 | 3.530 | 3.590 | 3.590 | 93,292,462 |
| 2026-01-09 | 3.530 | 3.540 | 3.470 | 3.530 | 3.530 | 98,744,100 |
| 2026-01-08 | 3.430 | 3.580 | 3.410 | 3.540 | 3.540 | 121,172,980 |
| 2026-01-07 | 3.490 | 3.500 | 3.420 | 3.430 | 3.430 | 60,721,000 |
| 2026-01-06 | 3.480 | 3.560 | 3.470 | 3.500 | 3.500 | 78,511,322 |
| 2026-01-05 | 3.360 | 3.510 | 3.360 | 3.470 | 3.470 | 102,835,599 |
| 2025-12-31 | 3.360 | 3.380 | 3.320 | 3.350 | 3.350 | 35,847,942 |
| 2025-12-30 | 3.380 | 3.420 | 3.350 | 3.360 | 3.360 | 46,624,805 |
| 2025-12-29 | 3.410 | 3.410 | 3.360 | 3.380 | 3.380 | 35,621,798 |
| 2025-12-26 | 3.400 | 3.420 | 3.360 | 3.400 | 3.400 | 42,932,766 |
| 2025-12-25 | 3.370 | 3.430 | 3.350 | 3.400 | 3.400 | 44,165,501 |
| 2025-12-24 | 3.320 | 3.400 | 3.310 | 3.380 | 3.380 | 48,026,023 |
| 2025-12-23 | 3.360 | 3.370 | 3.300 | 3.310 | 3.310 | 40,547,028 |
| 2025-12-22 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 40,368,558 |
| 2025-12-19 | 3.310 | 3.410 | 3.300 | 3.390 | 3.390 | 67,221,723 |
| 2025-12-18 | 3.340 | 3.350 | 3.290 | 3.300 | 3.300 | 31,469,000 |
| 2025-12-17 | 3.340 | 3.350 | 3.270 | 3.330 | 3.330 | 37,753,290 |
| 2025-12-16 | 3.320 | 3.440 | 3.320 | 3.330 | 3.330 | 50,050,200 |
| 2025-12-15 | 3.280 | 3.350 | 3.240 | 3.310 | 3.310 | 39,508,800 |
| 2025-12-12 | 3.330 | 3.350 | 3.290 | 3.290 | 3.290 | 49,736,357 |
| 2025-12-11 | 3.430 | 3.440 | 3.330 | 3.330 | 3.330 | 50,059,004 |
| 2025-12-10 | 3.430 | 3.450 | 3.410 | 3.430 | 3.430 | 26,503,083 |
| 2025-12-09 | 3.470 | 3.480 | 3.430 | 3.430 | 3.430 | 28,713,001 |
| 2025-12-08 | 3.500 | 3.540 | 3.470 | 3.480 | 3.480 | 35,880,400 |
| 2025-12-05 | 3.420 | 3.490 | 3.400 | 3.490 | 3.490 | 39,221,865 |
| 2025-12-04 | 3.460 | 3.480 | 3.420 | 3.420 | 3.420 | 28,910,100 |
| 2025-12-03 | 3.520 | 3.530 | 3.460 | 3.470 | 3.470 | 32,989,000 |
| 2025-12-02 | 3.510 | 3.540 | 3.470 | 3.530 | 3.530 | 37,250,739 |
| 2025-12-01 | 3.490 | 3.530 | 3.490 | 3.510 | 3.510 | 26,229,000 |
| 2025-11-28 | 3.480 | 3.510 | 3.450 | 3.500 | 3.500 | 34,279,316 |
| 2025-11-27 | 3.580 | 3.590 | 3.490 | 3.490 | 3.490 | 45,819,600 |
| 2025-11-26 | 3.510 | 3.590 | 3.500 | 3.570 | 3.570 | 57,673,291 |
| 2025-11-25 | 3.530 | 3.540 | 3.500 | 3.510 | 3.510 | 41,284,704 |
| 2025-11-24 | 3.480 | 3.540 | 3.480 | 3.520 | 3.520 | 37,623,824 |
| 2025-11-21 | 3.600 | 3.620 | 3.460 | 3.480 | 3.480 | 66,609,100 |
| 2025-11-20 | 3.680 | 3.710 | 3.630 | 3.630 | 3.630 | 39,457,951 |
| 2025-11-19 | 3.690 | 3.720 | 3.630 | 3.700 | 3.700 | 49,820,838 |
| 2025-11-18 | 3.750 | 3.760 | 3.630 | 3.700 | 3.700 | 68,244,221 |
| 2025-11-17 | 3.800 | 3.850 | 3.760 | 3.770 | 3.770 | 71,351,914 |
| 2025-11-14 | 3.750 | 3.820 | 3.730 | 3.760 | 3.760 | 67,791,700 |
| 2025-11-13 | 3.780 | 3.790 | 3.730 | 3.760 | 3.760 | 58,798,834 |
| 2025-11-12 | 3.720 | 3.840 | 3.680 | 3.770 | 3.770 | 98,408,043 |
| 2025-11-11 | 3.740 | 3.760 | 3.700 | 3.730 | 3.730 | 48,164,940 |
| 2025-11-10 | 3.660 | 3.750 | 3.640 | 3.740 | 3.740 | 70,959,533 |
| 2025-11-07 | 3.610 | 3.770 | 3.590 | 3.680 | 3.680 | 94,431,422 |
| 2025-11-06 | 3.640 | 3.650 | 3.600 | 3.620 | 3.620 | 38,508,044 |
| 2025-11-05 | 3.590 | 3.650 | 3.580 | 3.630 | 3.630 | 48,967,012 |
| 2025-11-04 | 3.640 | 3.650 | 3.580 | 3.620 | 3.620 | 42,314,700 |
| 2025-11-03 | 3.620 | 3.650 | 3.580 | 3.640 | 3.640 | 48,256,460 |
| 2025-10-31 | 3.590 | 3.620 | 3.580 | 3.610 | 3.610 | 45,277,289 |
| 2025-10-30 | 3.620 | 3.640 | 3.560 | 3.580 | 3.580 | 62,477,300 |
| 2025-10-29 | 3.640 | 3.660 | 3.560 | 3.630 | 3.630 | 87,190,903 |
| 2025-10-28 | 3.690 | 3.740 | 3.670 | 3.690 | 3.690 | 61,682,383 |
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.