Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.520	2.590	2.490	2.580	2.580	49,718,147
2025-04-25	2.510	2.550	2.500	2.520	2.520	28,685,200
2025-04-24	2.520	2.530	2.500	2.500	2.500	23,672,589
2025-04-23	2.530	2.540	2.510	2.510	2.510	21,682,901
2025-04-22	2.520	2.540	2.510	2.530	2.530	26,175,166
2025-04-21	2.520	2.540	2.500	2.520	2.520	20,357,600
2025-04-18	2.520	2.530	2.500	2.520	2.520	18,300,010
2025-04-17	2.510	2.540	2.500	2.520	2.520	16,725,600
2025-04-16	2.530	2.540	2.480	2.520	2.520	29,348,200
2025-04-15	2.560	2.560	2.530	2.530	2.530	19,108,568
2025-04-14	2.550	2.570	2.540	2.560	2.560	29,521,171
2025-04-11	2.530	2.560	2.520	2.540	2.540	26,197,369
2025-04-10	2.570	2.590	2.530	2.540	2.540	49,871,702
2025-04-09	2.450	2.560	2.390	2.550	2.550	56,323,169
2025-04-08	2.420	2.480	2.420	2.480	2.480	54,476,252
2025-04-07	2.590	2.600	2.400	2.410	2.410	80,466,535
2025-04-03	2.640	2.680	2.630	2.670	2.670	33,021,046
2025-04-02	2.660	2.670	2.640	2.650	2.650	20,482,573
2025-04-01	2.650	2.670	2.640	2.660	2.660	25,839,901
2025-03-31	2.690	2.700	2.620	2.640	2.640	37,817,400
2025-03-28	2.740	2.740	2.680	2.690	2.690	32,074,701
2025-03-27	2.760	2.780	2.710	2.730	2.730	33,540,001
2025-03-26	2.740	2.780	2.730	2.750	2.750	31,757,219
2025-03-25	2.710	2.760	2.690	2.750	2.750	40,398,421
2025-03-24	2.750	2.770	2.680	2.710	2.710	54,575,501
2025-03-21	2.740	2.810	2.740	2.750	2.750	59,090,600
2025-03-20	2.720	2.780	2.710	2.750	2.750	49,875,000
2025-03-19	2.710	2.750	2.700	2.720	2.720	35,214,610
2025-03-18	2.740	2.750	2.710	2.720	2.720	34,366,300
2025-03-17	2.710	2.790	2.710	2.730	2.730	62,207,999
2025-03-14	2.660	2.700	2.640	2.700	2.700	50,460,400
2025-03-13	2.670	2.680	2.630	2.650	2.650	31,995,151
2025-03-12	2.680	2.700	2.660	2.660	2.660	30,875,308
2025-03-11	2.650	2.680	2.630	2.680	2.680	30,646,272
2025-03-10	2.650	2.670	2.630	2.660	2.660	29,350,200
2025-03-07	2.640	2.680	2.630	2.640	2.640	27,886,400
2025-03-06	2.630	2.660	2.610	2.650	2.650	32,641,488
2025-03-05	2.670	2.670	2.600	2.630	2.630	42,047,900
2025-03-04	2.630	2.730	2.620	2.670	2.670	49,143,773
2025-03-03	2.660	2.690	2.630	2.630	2.630	31,088,300
2025-02-28	2.700	2.700	2.650	2.660	2.660	33,999,300
2025-02-27	2.710	2.740	2.660	2.700	2.700	33,911,901
2025-02-26	2.620	2.710	2.620	2.700	2.700	55,682,660
2025-02-25	2.600	2.650	2.590	2.620	2.620	34,900,800
2025-02-24	2.600	2.640	2.580	2.620	2.620	41,847,800
2025-02-21	2.630	2.640	2.580	2.600	2.600	41,569,578
2025-02-20	2.640	2.650	2.610	2.630	2.630	29,762,640
2025-02-19	2.640	2.650	2.620	2.640	2.640	29,223,109
2025-02-18	2.700	2.700	2.630	2.630	2.630	38,370,800
2025-02-17	2.690	2.720	2.670	2.700	2.700	35,520,388
2025-02-14	2.700	2.710	2.650	2.670	2.670	33,187,128
2025-02-13	2.690	2.720	2.680	2.690	2.690	37,286,062
2025-02-12	2.710	2.740	2.670	2.700	2.700	36,331,300
2025-02-11	2.710	2.730	2.660	2.710	2.710	48,104,240
2025-02-10	2.660	2.710	2.660	2.670	2.670	49,758,829
2025-02-07	2.590	2.690	2.580	2.660	2.660	68,929,200
2025-02-06	2.580	2.600	2.530	2.590	2.590	47,063,920
2025-02-05	2.530	2.620	2.520	2.590	2.590	64,099,393
2025-01-27	2.560	2.650	2.550	2.550	2.550	129,719,161
2025-01-24	2.830	2.850	2.790	2.830	2.830	47,291,500

← NewerPage 7 of 21 · 1,212 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.