Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.840	3.050	2.830	2.940	2.940	121,908,608
2024-10-29	2.930	2.940	2.830	2.840	2.840	68,918,400
2024-10-28	2.840	2.920	2.820	2.920	2.920	72,699,775
2024-10-25	2.820	2.890	2.810	2.880	2.880	55,747,600
2024-10-24	2.810	2.830	2.790	2.820	2.820	38,130,996
2024-10-23	2.790	2.850	2.780	2.820	2.820	56,616,022
2024-10-22	2.770	2.800	2.750	2.800	2.800	44,548,718
2024-10-21	2.800	2.810	2.760	2.780	2.780	48,034,815
2024-10-18	2.720	2.820	2.700	2.790	2.790	69,752,646
2024-10-17	2.790	2.810	2.720	2.720	2.720	48,841,393
2024-10-16	2.760	2.820	2.740	2.790	2.790	45,920,560
2024-10-15	2.790	2.820	2.750	2.770	2.770	50,992,600
2024-10-14	2.790	2.820	2.760	2.800	2.800	51,909,509
2024-10-11	2.870	2.870	2.750	2.770	2.770	60,890,734
2024-10-10	2.830	2.920	2.770	2.860	2.860	84,221,772
2024-10-09	3.010	3.010	2.810	2.810	2.810	117,228,781
2024-10-08	3.160	3.170	2.910	3.040	3.040	198,273,963
2024-09-30	2.790	2.910	2.740	2.880	2.880	157,633,401
2024-09-27	2.670	2.730	2.650	2.710	2.710	47,300,100
2024-09-26	2.540	2.650	2.530	2.650	2.650	57,903,453
2024-09-25	2.480	2.590	2.480	2.530	2.530	54,527,576
2024-09-24	2.390	2.470	2.390	2.460	2.460	39,014,316
2024-09-23	2.380	2.390	2.370	2.390	2.390	10,056,683
2024-09-20	2.390	2.390	2.360	2.380	2.380	16,413,635
2024-09-19	2.350	2.400	2.340	2.390	2.390	23,727,200
2024-09-18	2.350	2.370	2.320	2.340	2.340	16,399,800
2024-09-13	2.350	2.380	2.340	2.360	2.360	20,775,450
2024-09-12	2.320	2.360	2.320	2.340	2.340	16,931,410
2024-09-11	2.330	2.350	2.310	2.320	2.320	15,969,200
2024-09-10	2.340	2.390	2.300	2.340	2.340	28,106,394
2024-09-09	2.340	2.360	2.320	2.330	2.330	14,910,895
2024-09-06	2.370	2.380	2.330	2.340	2.340	19,231,500
2024-09-05	2.360	2.380	2.350	2.370	2.370	11,649,100
2024-09-04	2.380	2.400	2.360	2.360	2.360	12,746,600
2024-09-03	2.390	2.410	2.370	2.380	2.380	14,936,200
2024-09-02	2.430	2.440	2.380	2.380	2.380	17,030,300
2024-08-30	2.420	2.470	2.420	2.440	2.440	20,211,500
2024-08-29	2.420	2.440	2.410	2.430	2.430	13,257,500
2024-08-28	2.400	2.440	2.390	2.420	2.420	15,985,900
2024-08-27	2.400	2.420	2.380	2.400	2.400	12,314,598
2024-08-26	2.390	2.420	2.370	2.410	2.410	13,640,200
2024-08-23	2.400	2.400	2.330	2.390	2.390	27,885,900
2024-08-22	2.410	2.480	2.390	2.430	2.430	29,750,038
2024-08-21	2.430	2.430	2.400	2.410	2.410	11,732,000
2024-08-20	2.470	2.480	2.410	2.430	2.430	21,466,769
2024-08-19	2.480	2.500	2.460	2.470	2.470	14,759,400
2024-08-16	2.500	2.510	2.470	2.470	2.470	17,063,700
2024-08-15	2.490	2.530	2.470	2.500	2.500	25,435,650
2024-08-14	2.500	2.520	2.490	2.490	2.490	16,378,400
2024-08-13	2.480	2.520	2.460	2.510	2.510	21,283,700
2024-08-12	2.490	2.500	2.470	2.480	2.480	16,551,600
2024-08-09	2.520	2.530	2.490	2.500	2.500	14,073,500
2024-08-08	2.510	2.540	2.500	2.530	2.530	16,664,210
2024-08-07	2.520	2.530	2.510	2.510	2.510	15,570,336
2024-08-06	2.510	2.530	2.490	2.520	2.520	23,290,000
2024-08-05	2.500	2.570	2.490	2.490	2.490	33,531,256
2024-08-02	2.500	2.530	2.490	2.500	2.500	20,918,500
2024-08-01	2.520	2.530	2.500	2.510	2.510	20,457,310
2024-07-31	2.440	2.520	2.440	2.510	2.510	31,628,610
2024-07-30	2.420	2.460	2.410	2.450	2.450	25,916,188

← NewerPage 9 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.