Jihua Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.710 | 3.730 | 3.680 | 3.700 | 3.700 | 51,447,675 |
| 2025-10-24 | 3.730 | 3.780 | 3.700 | 3.700 | 3.700 | 60,622,310 |
| 2025-10-23 | 3.810 | 3.830 | 3.680 | 3.750 | 3.750 | 104,584,677 |
| 2025-10-22 | 3.750 | 3.930 | 3.730 | 3.860 | 3.860 | 181,789,734 |
| 2025-10-21 | 3.770 | 3.780 | 3.730 | 3.750 | 3.750 | 96,542,441 |
| 2025-10-20 | 3.810 | 3.850 | 3.720 | 3.750 | 3.750 | 201,012,733 |
| 2025-10-17 | 3.520 | 3.860 | 3.520 | 3.860 | 3.860 | 211,812,894 |
| 2025-10-16 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 52,554,300 |
| 2025-10-15 | 3.590 | 3.620 | 3.550 | 3.610 | 3.610 | 53,777,135 |
| 2025-10-14 | 3.570 | 3.640 | 3.560 | 3.600 | 3.600 | 76,343,471 |
| 2025-10-13 | 3.400 | 3.570 | 3.400 | 3.560 | 3.560 | 61,152,200 |
| 2025-10-10 | 3.550 | 3.660 | 3.520 | 3.580 | 3.580 | 74,200,401 |
| 2025-10-09 | 3.540 | 3.580 | 3.520 | 3.550 | 3.550 | 57,648,104 |
| 2025-09-30 | 3.520 | 3.560 | 3.510 | 3.530 | 3.530 | 55,268,080 |
| 2025-09-29 | 3.520 | 3.540 | 3.460 | 3.520 | 3.520 | 51,560,911 |
| 2025-09-26 | 3.530 | 3.580 | 3.520 | 3.530 | 3.530 | 53,854,200 |
| 2025-09-25 | 3.600 | 3.610 | 3.520 | 3.530 | 3.530 | 64,169,400 |
| 2025-09-24 | 3.560 | 3.620 | 3.550 | 3.610 | 3.610 | 58,093,734 |
| 2025-09-23 | 3.650 | 3.650 | 3.500 | 3.580 | 3.580 | 100,470,825 |
| 2025-09-22 | 3.700 | 3.740 | 3.630 | 3.660 | 3.660 | 82,827,834 |
| 2025-09-19 | 3.840 | 3.890 | 3.720 | 3.720 | 3.720 | 100,247,118 |
| 2025-09-18 | 3.860 | 3.970 | 3.740 | 3.850 | 3.850 | 152,441,890 |
| 2025-09-17 | 3.930 | 4.010 | 3.860 | 3.880 | 3.880 | 173,409,924 |
| 2025-09-16 | 3.680 | 3.970 | 3.670 | 3.930 | 3.930 | 212,255,082 |
| 2025-09-15 | 3.600 | 3.710 | 3.540 | 3.710 | 3.710 | 150,108,231 |
| 2025-09-12 | 3.550 | 3.610 | 3.530 | 3.600 | 3.600 | 110,787,144 |
| 2025-09-11 | 3.500 | 3.610 | 3.440 | 3.550 | 3.550 | 130,520,955 |
| 2025-09-10 | 3.390 | 3.500 | 3.370 | 3.480 | 3.480 | 148,484,219 |
| 2025-09-09 | 3.490 | 3.490 | 3.380 | 3.390 | 3.390 | 119,986,405 |
| 2025-09-08 | 3.530 | 3.580 | 3.470 | 3.490 | 3.490 | 126,981,791 |
| 2025-09-05 | 3.620 | 3.620 | 3.460 | 3.560 | 3.560 | 121,502,168 |
| 2025-09-04 | 3.580 | 3.700 | 3.560 | 3.620 | 3.620 | 103,544,970 |
| 2025-09-03 | 3.840 | 3.860 | 3.570 | 3.620 | 3.620 | 166,339,201 |
| 2025-09-02 | 3.900 | 3.900 | 3.780 | 3.840 | 3.840 | 125,600,847 |
| 2025-09-01 | 3.930 | 3.940 | 3.880 | 3.910 | 3.910 | 96,227,560 |
| 2025-08-29 | 3.920 | 3.950 | 3.890 | 3.930 | 3.930 | 91,361,451 |
| 2025-08-28 | 3.890 | 3.950 | 3.830 | 3.940 | 3.940 | 144,877,293 |
| 2025-08-27 | 3.990 | 4.000 | 3.920 | 3.920 | 3.920 | 173,400,168 |
| 2025-08-26 | 3.960 | 3.980 | 3.920 | 3.970 | 3.970 | 145,814,283 |
| 2025-08-25 | 4.000 | 4.020 | 3.920 | 3.960 | 3.960 | 211,325,322 |
| 2025-08-22 | 3.890 | 4.020 | 3.850 | 3.990 | 3.990 | 254,253,170 |
| 2025-08-21 | 3.880 | 3.930 | 3.850 | 3.880 | 3.880 | 137,006,626 |
| 2025-08-20 | 3.890 | 3.920 | 3.830 | 3.900 | 3.900 | 188,924,658 |
| 2025-08-19 | 3.980 | 4.020 | 3.900 | 3.910 | 3.910 | 218,027,924 |
| 2025-08-18 | 3.900 | 4.030 | 3.890 | 3.980 | 3.980 | 271,353,276 |
| 2025-08-15 | 3.850 | 3.950 | 3.840 | 3.920 | 3.920 | 220,319,507 |
| 2025-08-14 | 4.050 | 4.100 | 3.880 | 3.880 | 3.880 | 402,603,695 |
| 2025-08-13 | 4.200 | 4.250 | 4.020 | 4.090 | 4.090 | 628,921,331 |
| 2025-08-12 | 4.320 | 4.950 | 4.320 | 4.400 | 4.400 | 892,159,762 |
| 2025-08-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 42,240,000 |
| 2025-08-08 | 5.000 | 5.280 | 4.950 | 5.280 | 5.280 | 542,811,524 |
| 2025-08-07 | 4.320 | 4.800 | 4.220 | 4.800 | 4.800 | 424,053,295 |
| 2025-08-06 | 4.280 | 4.450 | 4.280 | 4.360 | 4.360 | 239,184,412 |
| 2025-08-05 | 4.460 | 4.560 | 4.310 | 4.330 | 4.330 | 382,000,265 |
| 2025-08-04 | 4.190 | 4.640 | 4.190 | 4.550 | 4.550 | 493,764,739 |
| 2025-08-01 | 4.040 | 4.460 | 3.960 | 4.220 | 4.220 | 450,028,652 |
| 2025-07-31 | 4.120 | 4.160 | 4.000 | 4.050 | 4.050 | 205,135,306 |
| 2025-07-30 | 4.000 | 4.190 | 4.000 | 4.150 | 4.150 | 273,402,682 |
| 2025-07-29 | 4.010 | 4.050 | 3.950 | 4.030 | 4.030 | 145,410,969 |
| 2025-07-28 | 3.970 | 4.070 | 3.940 | 4.010 | 4.010 | 163,284,794 |
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.