Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.470	9.690	9.420	9.650	9.650	4,020,900
2023-10-30	9.270	9.460	9.240	9.450	9.450	1,904,241
2023-10-27	9.120	9.310	9.080	9.310	9.310	1,384,741
2023-10-26	9.230	9.230	8.960	9.110	9.110	1,440,900
2023-10-25	9.060	9.220	9.060	9.200	9.200	1,387,900
2023-10-24	8.700	9.080	8.650	9.040	9.040	2,167,907
2023-10-23	8.940	9.040	8.580	8.620	8.620	2,052,600
2023-10-20	9.000	9.070	8.930	8.930	8.930	1,071,200
2023-10-19	9.040	9.150	8.930	9.010	9.010	1,821,100
2023-10-18	9.230	9.260	9.040	9.040	9.040	1,717,180
2023-10-17	9.290	9.310	9.160	9.260	9.260	1,533,900
2023-10-16	9.410	9.450	9.240	9.240	9.240	1,034,300
2023-10-13	9.410	9.510	9.350	9.410	9.410	2,066,251
2023-10-12	9.450	9.490	9.380	9.450	9.450	1,069,758
2023-10-11	9.340	9.470	9.250	9.460	9.460	2,227,156
2023-10-10	9.340	9.380	9.250	9.300	9.300	1,999,319
2023-10-09	9.270	9.460	9.240	9.300	9.300	2,282,300
2023-09-28	9.250	9.350	9.220	9.320	9.320	1,449,840
2023-09-27	9.190	9.320	9.150	9.260	9.260	1,772,832
2023-09-26	9.240	9.270	9.020	9.150	9.150	2,312,492
2023-09-25	9.330	9.350	9.180	9.280	9.280	1,396,086
2023-09-22	9.190	9.310	9.090	9.280	9.280	2,253,032
2023-09-21	9.410	9.450	9.180	9.210	9.210	3,412,100
2023-09-20	9.590	9.700	9.440	9.440	9.440	3,978,600
2023-09-19	9.620	9.620	9.530	9.560	9.560	1,599,200
2023-09-18	9.530	9.590	9.450	9.580	9.580	1,781,900
2023-09-15	9.530	9.600	9.480	9.540	9.540	1,264,343
2023-09-14	9.520	9.580	9.430	9.540	9.540	1,333,840
2023-09-13	9.530	9.600	9.470	9.540	9.540	1,760,232
2023-09-12	9.500	9.570	9.450	9.540	9.540	1,189,563
2023-09-11	9.530	9.570	9.400	9.500	9.500	1,350,163
2023-09-08	9.420	9.520	9.350	9.440	9.440	1,573,156
2023-09-07	9.550	9.560	9.400	9.420	9.420	1,625,800
2023-09-06	9.400	9.530	9.400	9.530	9.530	1,579,392
2023-09-05	9.520	9.530	9.380	9.450	9.450	1,454,800
2023-09-04	9.160	9.470	9.160	9.470	9.470	3,405,200
2023-09-01	9.230	9.290	9.140	9.190	9.190	1,874,400
2023-08-31	9.130	9.250	9.080	9.230	9.230	1,910,000
2023-08-30	9.230	9.320	9.090	9.150	9.150	3,016,626
2023-08-29	9.390	9.410	9.200	9.250	9.250	4,223,192
2023-08-28	9.430	9.500	9.250	9.410	9.410	7,796,769
2023-08-25	8.980	9.300	8.930	8.990	8.990	1,920,500
2023-08-24	9.190	9.250	9.030	9.030	9.030	1,641,100
2023-08-23	9.310	9.360	9.050	9.170	9.170	965,500
2023-08-22	9.430	9.460	9.140	9.290	9.290	1,564,100
2023-08-21	9.450	9.540	9.370	9.380	9.380	1,230,000
2023-08-18	9.500	9.620	9.410	9.450	9.450	1,513,200
2023-08-17	9.370	9.470	9.230	9.460	9.460	1,178,700
2023-08-16	9.400	9.480	9.310	9.370	9.370	793,200
2023-08-15	9.540	9.540	9.340	9.370	9.370	926,400
2023-08-14	9.370	9.500	9.310	9.470	9.470	1,032,185
2023-08-11	9.620	9.620	9.420	9.430	9.430	994,300
2023-08-10	9.580	9.600	9.480	9.570	9.570	687,200
2023-08-09	9.520	9.620	9.480	9.510	9.510	858,300
2023-08-08	9.670	9.670	9.450	9.560	9.560	1,326,000
2023-08-07	9.620	9.710	9.570	9.600	9.600	1,299,200
2023-08-04	9.810	9.870	9.680	9.710	9.710	1,760,800
2023-08-03	9.780	9.830	9.720	9.810	9.810	1,081,385
2023-08-02	9.890	9.890	9.760	9.820	9.820	1,143,500
2023-08-01	9.860	9.980	9.810	9.860	9.860	1,472,900

← NewerPage 13 of 21 · 1,212 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.