Jihua Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.950 | 4.040 | 3.930 | 3.970 | 3.970 | 123,406,330 |
| 2025-07-24 | 3.830 | 4.030 | 3.830 | 4.010 | 4.010 | 199,124,585 |
| 2025-07-23 | 3.920 | 4.040 | 3.830 | 3.850 | 3.850 | 188,348,384 |
| 2025-07-22 | 3.990 | 4.080 | 3.920 | 3.950 | 3.950 | 209,691,806 |
| 2025-07-21 | 3.930 | 4.100 | 3.900 | 4.050 | 4.050 | 211,683,283 |
| 2025-07-18 | 3.910 | 4.030 | 3.890 | 3.960 | 3.960 | 191,259,010 |
| 2025-07-17 | 3.820 | 3.940 | 3.800 | 3.890 | 3.890 | 171,265,988 |
| 2025-07-16 | 3.860 | 3.880 | 3.820 | 3.830 | 3.830 | 138,072,781 |
| 2025-07-15 | 3.910 | 3.960 | 3.820 | 3.840 | 3.840 | 184,545,708 |
| 2025-07-14 | 4.030 | 4.080 | 3.960 | 3.960 | 3.960 | 228,294,214 |
| 2025-07-11 | 4.120 | 4.270 | 4.020 | 4.040 | 4.040 | 464,275,676 |
| 2025-07-10 | 3.910 | 4.330 | 3.810 | 4.330 | 4.330 | 547,831,652 |
| 2025-07-09 | 3.970 | 4.140 | 3.920 | 3.940 | 3.940 | 308,808,296 |
| 2025-07-08 | 3.990 | 4.040 | 3.940 | 3.960 | 3.960 | 266,888,251 |
| 2025-07-07 | 3.980 | 4.180 | 3.880 | 4.010 | 4.010 | 410,514,743 |
| 2025-07-04 | 3.800 | 4.200 | 3.800 | 4.110 | 4.110 | 607,792,512 |
| 2025-07-03 | 3.900 | 4.120 | 3.750 | 3.820 | 3.820 | 518,372,197 |
| 2025-07-02 | 4.500 | 4.730 | 4.100 | 4.130 | 4.130 | 854,527,382 |
| 2025-07-01 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 24,022,262 |
| 2025-06-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 35,693,359 |
| 2025-06-27 | 3.250 | 3.560 | 3.200 | 3.560 | 3.560 | 326,686,590 |
| 2025-06-26 | 3.190 | 3.340 | 3.170 | 3.240 | 3.240 | 257,306,826 |
| 2025-06-25 | 3.040 | 3.270 | 3.040 | 3.190 | 3.190 | 259,891,310 |
| 2025-06-24 | 2.970 | 3.090 | 2.930 | 3.040 | 3.040 | 225,324,811 |
| 2025-06-23 | 3.000 | 3.190 | 2.980 | 3.120 | 3.120 | 231,077,310 |
| 2025-06-20 | 3.050 | 3.070 | 2.960 | 2.980 | 2.980 | 188,962,122 |
| 2025-06-19 | 3.180 | 3.230 | 3.030 | 3.110 | 3.110 | 292,510,239 |
| 2025-06-18 | 3.170 | 3.470 | 3.110 | 3.240 | 3.240 | 464,274,036 |
| 2025-06-17 | 2.870 | 3.150 | 2.870 | 3.150 | 3.150 | 368,413,713 |
| 2025-06-16 | 2.930 | 2.950 | 2.850 | 2.860 | 2.860 | 234,867,113 |
| 2025-06-13 | 2.710 | 2.980 | 2.710 | 2.980 | 2.980 | 224,628,415 |
| 2025-06-12 | 2.720 | 2.720 | 2.690 | 2.710 | 2.710 | 25,750,700 |
| 2025-06-11 | 2.720 | 2.740 | 2.710 | 2.720 | 2.720 | 24,324,786 |
| 2025-06-10 | 2.760 | 2.770 | 2.690 | 2.720 | 2.720 | 39,810,200 |
| 2025-06-09 | 2.760 | 2.770 | 2.740 | 2.760 | 2.760 | 23,810,530 |
| 2025-06-06 | 2.760 | 2.790 | 2.740 | 2.760 | 2.760 | 32,008,200 |
| 2025-06-05 | 2.780 | 2.820 | 2.740 | 2.760 | 2.760 | 50,219,546 |
| 2025-06-04 | 2.730 | 2.820 | 2.720 | 2.800 | 2.800 | 73,931,530 |
| 2025-06-03 | 2.720 | 2.750 | 2.710 | 2.730 | 2.730 | 23,969,725 |
| 2025-05-30 | 2.740 | 2.740 | 2.710 | 2.720 | 2.720 | 25,748,900 |
| 2025-05-29 | 2.710 | 2.750 | 2.690 | 2.740 | 2.740 | 36,348,133 |
| 2025-05-28 | 2.730 | 2.740 | 2.690 | 2.710 | 2.710 | 25,260,400 |
| 2025-05-27 | 2.700 | 2.730 | 2.670 | 2.730 | 2.730 | 28,460,800 |
| 2025-05-26 | 2.670 | 2.710 | 2.670 | 2.690 | 2.690 | 24,042,300 |
| 2025-05-23 | 2.710 | 2.720 | 2.670 | 2.680 | 2.680 | 29,427,800 |
| 2025-05-22 | 2.730 | 2.740 | 2.690 | 2.700 | 2.700 | 28,995,600 |
| 2025-05-21 | 2.750 | 2.760 | 2.720 | 2.730 | 2.730 | 22,428,800 |
| 2025-05-20 | 2.770 | 2.770 | 2.720 | 2.750 | 2.750 | 36,940,000 |
| 2025-05-19 | 2.740 | 2.770 | 2.720 | 2.760 | 2.760 | 36,400,891 |
| 2025-05-16 | 2.730 | 2.750 | 2.700 | 2.730 | 2.730 | 29,006,973 |
| 2025-05-15 | 2.720 | 2.750 | 2.710 | 2.720 | 2.720 | 29,437,045 |
| 2025-05-14 | 2.730 | 2.740 | 2.690 | 2.730 | 2.730 | 33,850,689 |
| 2025-05-13 | 2.760 | 2.770 | 2.700 | 2.720 | 2.720 | 37,439,272 |
| 2025-05-12 | 2.730 | 2.760 | 2.710 | 2.740 | 2.740 | 48,129,100 |
| 2025-05-09 | 2.700 | 2.790 | 2.700 | 2.710 | 2.710 | 52,541,723 |
| 2025-05-08 | 2.710 | 2.740 | 2.680 | 2.690 | 2.690 | 47,325,572 |
| 2025-05-07 | 2.630 | 2.770 | 2.620 | 2.710 | 2.710 | 90,786,542 |
| 2025-05-06 | 2.580 | 2.640 | 2.580 | 2.620 | 2.620 | 26,889,540 |
| 2025-04-30 | 2.630 | 2.640 | 2.570 | 2.580 | 2.580 | 36,760,002 |
| 2025-04-29 | 2.560 | 2.670 | 2.550 | 2.620 | 2.620 | 55,551,401 |
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.