Jihua Group Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.770	1.770	1.700	1.700	1.700	26,092,300
2026-10-21	1.810	1.830	1.750	1.780	1.780	25,756,481
2026-10-20	1.890	1.910	1.810	1.820	1.820	26,868,700
2026-10-19	1.910	1.940	1.890	1.900	1.900	17,872,001
2026-10-16	1.920	1.960	1.910	1.920	1.920	20,204,703
2026-10-15	1.910	1.930	1.890	1.920	1.920	25,142,712
2026-10-14	1.930	1.940	1.910	1.920	1.920	8,091,000
2026-10-13	1.920	1.940	1.900	1.940	1.940	14,147,102
2026-10-12	1.950	1.950	1.920	1.920	1.920	7,893,500
2026-10-09	1.930	1.950	1.920	1.940	1.940	9,889,019
2026-10-08	1.940	1.980	1.920	1.930	1.930	13,670,169
2026-09-30	1.910	1.940	1.910	1.940	1.940	7,839,908
2026-09-29	1.910	1.940	1.900	1.910	1.910	10,012,585
2026-09-28	1.930	1.940	1.890	1.910	1.910	16,988,508
2026-09-24	1.950	1.950	1.920	1.920	1.920	12,282,700
2026-09-23	1.970	1.990	1.950	1.950	1.950	10,269,400
2026-09-22	1.990	2.000	1.970	1.980	1.980	9,606,000
2026-09-21	1.970	1.990	1.960	1.990	1.990	12,478,592
2026-09-18	1.950	1.980	1.950	1.970	1.970	11,573,701
2026-09-17	1.940	1.960	1.930	1.950	1.950	10,032,401
2026-09-16	1.940	1.980	1.930	1.950	1.950	13,347,400
2026-09-15	1.990	2.000	1.940	1.940	1.940	15,148,740
2026-09-14	1.950	2.020	1.950	1.990	1.990	17,491,311
2026-09-11	1.990	1.990	1.940	1.940	1.940	23,379,111
2026-09-10	1.990	2.010	1.960	1.990	1.990	14,659,600
2026-09-09	2.010	2.020	1.970	1.990	1.990	31,049,722
2026-09-08	2.030	2.040	2.010	2.010	2.010	19,118,700
2026-09-07	2.020	2.050	2.000	2.030	2.030	22,603,710
2026-09-04	2.030	2.040	1.990	2.020	2.020	29,312,675
2026-09-03	2.000	2.040	1.970	2.030	2.030	40,738,438
2026-09-02	1.910	2.050	1.910	2.010	2.010	79,656,600
2026-09-01	1.870	1.920	1.860	1.910	1.910	27,782,969
2026-08-31	1.870	1.880	1.850	1.870	1.870	10,150,500
2026-08-28	1.870	1.890	1.860	1.870	1.870	13,053,300
2026-08-27	1.870	1.880	1.850	1.860	1.860	15,788,812
2026-08-26	1.850	1.890	1.840	1.880	1.880	26,568,000
2026-08-25	1.840	1.870	1.830	1.850	1.850	12,678,600
2026-08-24	1.840	1.850	1.800	1.840	1.840	22,338,000
2026-08-21	1.830	1.840	1.810	1.830	1.830	15,282,900
2026-08-20	1.790	1.860	1.790	1.840	1.840	25,931,000
2026-08-19	1.840	1.860	1.790	1.790	1.790	25,357,973
2026-08-18	1.890	1.900	1.840	1.850	1.850	28,831,632
2026-08-17	1.850	1.910	1.850	1.900	1.900	33,427,899
2026-08-14	1.850	1.860	1.810	1.850	1.850	28,897,001
2026-08-13	1.870	1.920	1.830	1.840	1.840	43,020,586
2026-08-12	1.830	1.880	1.820	1.870	1.870	40,438,900
2026-08-11	1.810	1.830	1.790	1.820	1.820	28,397,187
2026-08-10	1.780	1.810	1.770	1.800	1.800	24,120,264
2026-08-07	1.790	1.800	1.770	1.780	1.780	14,773,805
2026-08-06	1.810	1.820	1.770	1.800	1.800	22,931,455
2026-08-05	1.820	1.830	1.800	1.810	1.810	22,375,900
2026-08-04	1.820	1.820	1.790	1.800	1.800	23,083,865
2026-08-03	1.800	1.820	1.790	1.820	1.820	18,913,331
2026-07-31	1.780	1.800	1.760	1.800	1.800	29,147,800
2026-07-30	1.800	1.820	1.760	1.770	1.770	39,662,000
2026-07-29	1.740	1.770	1.720	1.760	1.760	24,570,400
2026-07-28	1.700	1.760	1.700	1.740	1.740	25,445,100
2026-07-27	1.680	1.720	1.680	1.710	1.710	17,109,600
2026-07-24	1.700	1.730	1.680	1.690	1.690	19,189,900
2026-07-23	1.680	1.730	1.680	1.720	1.720	24,492,251

Page 1 of 5 · 243 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.