Zhejiang Jihua Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.500 | 8.080 | 7.110 | 7.950 | 7.950 | 65,765,143 |
| 2026-10-22 | 8.210 | 8.510 | 7.800 | 7.800 | 7.800 | 75,336,920 |
| 2026-10-21 | 9.330 | 9.490 | 8.370 | 8.370 | 8.370 | 90,065,880 |
| 2026-10-20 | 9.500 | 9.680 | 9.110 | 9.300 | 9.300 | 66,995,300 |
| 2026-10-19 | 9.950 | 10.070 | 9.280 | 9.310 | 9.310 | 93,241,940 |
| 2026-10-16 | 9.980 | 10.450 | 9.860 | 10.000 | 10.000 | 99,258,820 |
| 2026-10-15 | 9.900 | 10.140 | 9.560 | 9.820 | 9.820 | 70,057,707 |
| 2026-10-14 | 10.670 | 11.240 | 10.030 | 10.080 | 10.080 | 123,503,167 |
| 2026-10-13 | 9.540 | 10.670 | 9.250 | 10.670 | 10.670 | 99,670,747 |
| 2026-10-12 | 9.350 | 9.880 | 9.080 | 9.700 | 9.700 | 83,811,340 |
| 2026-10-09 | 9.070 | 9.300 | 8.800 | 9.270 | 9.270 | 55,337,139 |
| 2026-10-08 | 9.050 | 9.370 | 8.950 | 9.000 | 9.000 | 60,944,020 |
| 2026-09-30 | 8.790 | 9.180 | 8.710 | 9.060 | 9.060 | 66,126,733 |
| 2026-09-29 | 7.960 | 8.840 | 7.960 | 8.840 | 8.840 | 50,638,400 |
| 2026-09-28 | 8.080 | 8.230 | 7.890 | 8.040 | 8.040 | 37,624,760 |
| 2026-09-24 | 8.550 | 8.720 | 8.050 | 8.090 | 8.090 | 58,994,020 |
| 2026-09-23 | 8.950 | 9.080 | 8.610 | 8.680 | 8.680 | 58,517,680 |
Page 1 of 1 · 17 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.