Jihua Group Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.800 | 2.890 | 2.780 | 2.810 | 2.810 | 107,935,463 |
| 2025-01-22 | 2.710 | 2.980 | 2.650 | 2.860 | 2.860 | 149,473,450 |
| 2025-01-21 | 2.750 | 2.760 | 2.700 | 2.710 | 2.710 | 28,210,300 |
| 2025-01-20 | 2.740 | 2.770 | 2.720 | 2.740 | 2.740 | 29,869,500 |
| 2025-01-17 | 2.750 | 2.760 | 2.720 | 2.730 | 2.730 | 26,886,308 |
| 2025-01-16 | 2.720 | 2.780 | 2.710 | 2.750 | 2.750 | 45,786,510 |
| 2025-01-15 | 2.730 | 2.740 | 2.680 | 2.710 | 2.710 | 32,675,100 |
| 2025-01-14 | 2.650 | 2.740 | 2.640 | 2.730 | 2.730 | 48,032,901 |
| 2025-01-13 | 2.630 | 2.660 | 2.600 | 2.640 | 2.640 | 33,179,501 |
| 2025-01-10 | 2.680 | 2.690 | 2.630 | 2.630 | 2.630 | 35,096,701 |
| 2025-01-09 | 2.680 | 2.690 | 2.660 | 2.670 | 2.670 | 32,935,110 |
| 2025-01-08 | 2.700 | 2.710 | 2.630 | 2.690 | 2.690 | 49,905,470 |
| 2025-01-07 | 2.710 | 2.720 | 2.660 | 2.710 | 2.710 | 48,024,370 |
| 2025-01-06 | 2.700 | 2.740 | 2.660 | 2.710 | 2.710 | 41,958,793 |
| 2025-01-03 | 2.770 | 2.790 | 2.690 | 2.700 | 2.700 | 54,867,796 |
| 2025-01-02 | 2.850 | 2.870 | 2.750 | 2.770 | 2.770 | 50,932,383 |
| 2024-12-31 | 2.900 | 2.930 | 2.840 | 2.840 | 2.840 | 47,746,700 |
| 2024-12-30 | 2.930 | 2.940 | 2.880 | 2.900 | 2.900 | 42,220,600 |
| 2024-12-27 | 2.890 | 2.950 | 2.880 | 2.930 | 2.930 | 45,319,478 |
| 2024-12-26 | 2.910 | 2.940 | 2.880 | 2.880 | 2.880 | 40,918,700 |
| 2024-12-25 | 2.980 | 2.990 | 2.890 | 2.910 | 2.910 | 60,628,799 |
| 2024-12-24 | 2.970 | 2.990 | 2.950 | 2.970 | 2.970 | 41,631,003 |
| 2024-12-23 | 3.050 | 3.060 | 2.950 | 2.970 | 2.970 | 56,074,288 |
| 2024-12-20 | 3.070 | 3.100 | 3.030 | 3.050 | 3.050 | 50,381,000 |
| 2024-12-19 | 3.050 | 3.080 | 3.030 | 3.070 | 3.070 | 45,957,500 |
| 2024-12-18 | 3.130 | 3.170 | 3.080 | 3.090 | 3.090 | 55,363,300 |
| 2024-12-17 | 3.180 | 3.190 | 3.050 | 3.070 | 3.070 | 73,645,469 |
| 2024-12-16 | 3.170 | 3.210 | 3.150 | 3.170 | 3.170 | 64,517,896 |
| 2024-12-13 | 3.230 | 3.270 | 3.160 | 3.170 | 3.170 | 91,569,000 |
| 2024-12-12 | 3.230 | 3.280 | 3.190 | 3.250 | 3.250 | 82,730,306 |
| 2024-12-11 | 3.170 | 3.270 | 3.150 | 3.230 | 3.230 | 100,683,500 |
| 2024-12-10 | 3.260 | 3.280 | 3.140 | 3.150 | 3.150 | 109,679,389 |
| 2024-12-09 | 3.300 | 3.430 | 3.160 | 3.180 | 3.180 | 163,439,313 |
| 2024-12-06 | 3.060 | 3.170 | 3.050 | 3.170 | 3.170 | 96,168,488 |
| 2024-12-05 | 3.030 | 3.060 | 3.020 | 3.060 | 3.060 | 38,653,201 |
| 2024-12-04 | 3.080 | 3.100 | 3.010 | 3.030 | 3.030 | 53,348,311 |
| 2024-12-03 | 3.100 | 3.110 | 3.050 | 3.090 | 3.090 | 50,417,464 |
| 2024-12-02 | 3.030 | 3.110 | 3.030 | 3.100 | 3.100 | 64,842,700 |
| 2024-11-29 | 3.010 | 3.040 | 2.980 | 3.030 | 3.030 | 50,568,283 |
| 2024-11-28 | 2.980 | 3.030 | 2.980 | 3.000 | 3.000 | 55,476,444 |
| 2024-11-27 | 2.940 | 3.000 | 2.880 | 2.980 | 2.980 | 54,430,801 |
| 2024-11-26 | 2.950 | 2.980 | 2.930 | 2.940 | 2.940 | 41,331,932 |
| 2024-11-25 | 2.940 | 2.980 | 2.890 | 2.940 | 2.940 | 58,579,704 |
| 2024-11-22 | 3.020 | 3.120 | 2.940 | 2.950 | 2.950 | 85,280,229 |
| 2024-11-21 | 3.000 | 3.020 | 2.960 | 2.990 | 2.990 | 42,215,836 |
| 2024-11-20 | 2.990 | 3.040 | 2.970 | 3.010 | 3.010 | 56,870,781 |
| 2024-11-19 | 2.970 | 3.010 | 2.920 | 2.990 | 2.990 | 61,008,301 |
| 2024-11-18 | 2.940 | 3.060 | 2.940 | 2.980 | 2.980 | 97,693,594 |
| 2024-11-15 | 2.950 | 3.000 | 2.900 | 2.900 | 2.900 | 58,185,900 |
| 2024-11-14 | 3.050 | 3.060 | 2.960 | 2.960 | 2.960 | 55,689,500 |
| 2024-11-13 | 3.080 | 3.120 | 3.020 | 3.060 | 3.060 | 66,460,780 |
| 2024-11-12 | 3.200 | 3.220 | 3.070 | 3.090 | 3.090 | 102,917,585 |
| 2024-11-11 | 3.130 | 3.330 | 3.130 | 3.200 | 3.200 | 112,787,029 |
| 2024-11-08 | 3.170 | 3.190 | 3.080 | 3.120 | 3.120 | 81,688,928 |
| 2024-11-07 | 3.080 | 3.160 | 3.060 | 3.150 | 3.150 | 81,536,535 |
| 2024-11-06 | 3.040 | 3.190 | 3.040 | 3.100 | 3.100 | 127,108,099 |
| 2024-11-05 | 2.920 | 3.030 | 2.910 | 3.030 | 3.030 | 85,350,731 |
| 2024-11-04 | 2.920 | 2.930 | 2.880 | 2.930 | 2.930 | 41,710,400 |
| 2024-11-01 | 2.970 | 3.000 | 2.900 | 2.930 | 2.930 | 66,267,400 |
| 2024-10-31 | 2.950 | 3.030 | 2.930 | 2.980 | 2.980 | 89,537,500 |
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.