Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.020 | 6.040 | 5.960 | 6.040 | 5.761 | 2,638,195 |
| 2021-11-08 | 5.940 | 6.010 | 5.910 | 5.990 | 5.713 | 1,805,475 |
| 2021-11-05 | 5.970 | 6.050 | 5.880 | 5.940 | 5.666 | 3,271,700 |
| 2021-11-04 | 5.960 | 5.990 | 5.930 | 5.960 | 5.685 | 1,851,600 |
| 2021-11-03 | 5.950 | 5.980 | 5.910 | 5.960 | 5.685 | 2,071,255 |
| 2021-11-02 | 6.100 | 6.110 | 5.880 | 5.910 | 5.637 | 4,493,920 |
| 2021-11-01 | 6.010 | 6.110 | 6.000 | 6.080 | 5.799 | 2,017,900 |
| 2021-10-29 | 6.000 | 6.060 | 6.000 | 6.050 | 5.770 | 2,357,576 |
| 2021-10-28 | 6.110 | 6.130 | 5.960 | 6.000 | 5.723 | 3,486,196 |
| 2021-10-27 | 6.260 | 6.320 | 6.110 | 6.130 | 5.847 | 6,116,643 |
| 2021-10-26 | 6.450 | 6.450 | 6.340 | 6.380 | 6.085 | 2,062,800 |
| 2021-10-25 | 6.430 | 6.450 | 6.370 | 6.450 | 6.152 | 2,471,000 |
| 2021-10-22 | 6.510 | 6.510 | 6.390 | 6.450 | 6.152 | 3,430,840 |
| 2021-10-21 | 6.500 | 6.550 | 6.460 | 6.460 | 6.162 | 2,228,140 |
| 2021-10-20 | 6.580 | 6.600 | 6.520 | 6.530 | 6.228 | 1,753,200 |
| 2021-10-19 | 6.550 | 6.610 | 6.520 | 6.600 | 6.295 | 1,613,200 |
| 2021-10-18 | 6.520 | 6.590 | 6.410 | 6.560 | 6.257 | 3,182,540 |
| 2021-10-15 | 6.620 | 6.640 | 6.490 | 6.500 | 6.200 | 3,222,940 |
| 2021-10-14 | 6.590 | 6.670 | 6.540 | 6.630 | 6.324 | 2,468,740 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0800 CNY |
| 2022-06-01 | 0.1500 CNY |
| 2021-06-04 | 0.1650 CNY |
| 2020-06-30 | 0.4500 CNY |
| 2019-06-13 | 0.6300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.