Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.390	8.580	7.950	8.380	8.380	4,463,500
2024-01-23	8.630	8.680	8.210	8.390	8.390	4,131,450
2024-01-22	9.230	9.290	8.520	8.620	8.620	3,329,050
2024-01-19	9.320	9.460	9.190	9.210	9.210	2,038,747
2024-01-18	9.510	9.550	9.080	9.300	9.300	2,647,450
2024-01-17	9.680	9.790	9.520	9.530	9.530	1,798,500
2024-01-16	9.720	9.860	9.620	9.780	9.780	1,563,500
2024-01-15	9.720	9.850	9.710	9.780	9.780	2,362,300
2024-01-12	9.690	9.930	9.660	9.720	9.720	1,986,700
2024-01-11	9.730	9.820	9.600	9.700	9.700	2,905,300
2024-01-10	9.870	10.010	9.700	9.720	9.720	3,051,600
2024-01-09	9.750	9.960	9.700	9.880	9.880	2,637,450
2024-01-08	9.910	9.920	9.700	9.740	9.740	1,863,500
2024-01-05	9.910	10.090	9.780	9.850	9.850	2,751,600
2024-01-04	10.020	10.100	9.890	10.000	10.000	2,512,600
2024-01-03	10.010	10.140	10.000	10.100	10.100	2,602,300
2024-01-02	9.920	10.160	9.870	10.110	10.110	2,657,169
2023-12-29	9.800	9.920	9.690	9.920	9.920	2,328,869
2023-12-28	9.380	9.800	9.330	9.730	9.730	2,299,200
2023-12-27	9.370	9.450	9.260	9.390	9.390	1,492,000
2023-12-26	9.480	9.510	9.280	9.350	9.350	2,111,500
2023-12-25	9.520	9.590	9.360	9.430	9.430	2,132,700
2023-12-22	9.720	9.760	9.380	9.460	9.460	2,607,870
2023-12-21	9.640	9.790	9.500	9.740	9.740	1,920,500
2023-12-20	9.710	9.820	9.630	9.640	9.640	1,070,900
2023-12-19	9.730	9.740	9.580	9.710	9.710	1,044,900
2023-12-18	9.790	9.790	9.610	9.660	9.660	1,318,600
2023-12-15	9.780	9.910	9.700	9.770	9.770	1,764,500
2023-12-14	9.810	9.900	9.770	9.780	9.780	1,185,400
2023-12-13	9.850	9.880	9.730	9.820	9.820	1,042,400
2023-12-12	9.940	9.940	9.680	9.870	9.870	1,563,200
2023-12-11	9.740	9.940	9.690	9.880	9.880	1,994,700
2023-12-08	9.960	9.990	9.730	9.790	9.790	2,495,200
2023-12-07	9.980	10.080	9.900	9.990	9.990	1,157,600
2023-12-06	9.900	10.080	9.820	10.000	10.000	1,497,000
2023-12-05	9.950	10.040	9.820	9.860	9.860	1,726,800
2023-12-04	9.980	10.120	9.960	10.010	10.010	1,165,100
2023-12-01	10.020	10.100	9.940	10.020	10.020	1,269,800
2023-11-30	10.170	10.170	9.950	10.020	10.020	1,442,600
2023-11-29	10.150	10.180	10.090	10.120	10.120	1,462,050
2023-11-28	10.040	10.130	9.950	10.110	10.110	1,488,300
2023-11-27	9.970	10.070	9.890	10.030	10.030	2,129,795
2023-11-24	10.090	10.100	9.910	9.950	9.950	1,227,500
2023-11-23	9.940	10.090	9.910	10.090	10.090	1,555,400
2023-11-22	9.900	10.040	9.880	9.920	9.920	2,240,600
2023-11-21	10.000	10.120	9.960	9.970	9.970	1,304,889
2023-11-20	10.090	10.170	9.990	10.030	10.030	2,266,769
2023-11-17	9.910	10.170	9.840	10.160	10.160	2,473,969
2023-11-16	10.030	10.050	9.890	9.900	9.900	1,285,000
2023-11-15	9.890	10.040	9.860	10.010	10.010	2,281,016
2023-11-14	9.770	9.890	9.720	9.850	9.850	1,913,300
2023-11-13	9.750	9.770	9.680	9.760	9.760	1,409,200
2023-11-10	9.750	9.790	9.650	9.730	9.730	1,453,400
2023-11-09	9.860	9.860	9.700	9.760	9.760	1,768,000
2023-11-08	9.830	9.870	9.700	9.800	9.800	2,273,200
2023-11-07	9.700	9.850	9.580	9.830	9.830	3,124,697
2023-11-06	9.660	9.710	9.610	9.700	9.700	1,761,100
2023-11-03	9.540	9.690	9.500	9.650	9.650	2,067,200
2023-11-02	9.690	9.690	9.460	9.470	9.470	2,013,300
2023-11-01	9.620	9.710	9.550	9.700	9.700	2,558,600

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	0.2110 CNY
2022-05-17	0.2051 CNY
2021-06-01	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.