Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10.810	10.980	10.710	10.880	10.654	2,501,800
2023-04-28	10.430	10.880	10.420	10.870	10.644	2,547,703
2023-04-27	10.300	10.490	10.180	10.480	10.262	2,193,964
2023-04-26	10.020	10.360	9.950	10.300	10.086	1,999,100
2023-04-25	10.350	10.400	9.980	10.110	9.900	2,080,501
2023-04-24	10.290	10.470	10.210	10.300	10.086	1,997,630
2023-04-21	10.780	10.800	10.280	10.360	10.144	5,625,400
2023-04-20	10.940	10.940	10.610	10.780	10.556	2,364,400
2023-04-19	10.930	10.980	10.860	10.930	10.703	1,369,100
2023-04-18	11.020	11.020	10.900	10.940	10.712	2,421,500
2023-04-17	10.960	11.040	10.880	11.010	10.781	2,554,200
2023-04-14	10.910	10.990	10.840	10.980	10.752	1,575,500
2023-04-13	10.860	11.000	10.830	10.910	10.683	1,545,400
2023-04-12	11.050	11.060	10.850	10.900	10.673	1,579,419
2023-04-11	10.860	11.080	10.760	10.930	10.703	2,981,701
2023-04-10	11.100	11.110	10.820	10.900	10.673	5,345,956
2023-04-07	11.080	11.260	10.710	11.240	11.006	7,867,961
2023-04-06	11.170	11.200	11.000	11.130	10.898	3,573,500
2023-04-04	11.570	11.620	11.100	11.200	10.967	4,413,300
2023-04-03	11.550	11.760	11.510	11.570	11.329	2,908,500
2023-03-31	11.230	11.520	11.230	11.510	11.271	3,345,100
2023-03-30	11.360	11.380	11.110	11.260	11.026	4,174,200
2023-03-29	11.420	11.500	11.300	11.380	11.143	2,179,400
2023-03-28	11.620	11.650	11.450	11.470	11.231	2,487,600
2023-03-27	11.720	11.810	11.410	11.580	11.339	3,889,000
2023-03-24	11.850	11.890	11.760	11.820	11.574	2,085,877
2023-03-23	12.070	12.100	11.770	11.820	11.574	4,527,500
2023-03-22	12.170	12.190	12.000	12.040	11.790	3,147,101
2023-03-21	11.990	12.140	11.870	12.120	11.868	2,357,000
2023-03-20	11.900	11.960	11.820	11.950	11.701	3,323,601
2023-03-17	11.700	11.980	11.700	11.940	11.692	1,932,857
2023-03-16	11.890	11.960	11.650	11.680	11.437	1,989,500
2023-03-15	11.860	12.010	11.830	12.000	11.750	1,585,798
2023-03-14	12.100	12.100	11.710	11.790	11.545	2,168,000
2023-03-13	11.990	12.200	11.920	12.100	11.848	1,624,700
2023-03-10	12.060	12.230	12.010	12.160	11.907	2,215,500
2023-03-09	11.960	12.170	11.950	12.160	11.907	1,253,940
2023-03-08	11.930	12.100	11.890	12.020	11.770	1,828,200
2023-03-07	12.430	12.440	12.020	12.050	11.799	2,420,400
2023-03-06	12.540	12.540	12.220	12.310	12.054	2,685,100
2023-03-03	12.630	12.680	12.420	12.520	12.260	1,582,700
2023-03-02	12.570	12.640	12.490	12.630	12.367	1,213,700
2023-03-01	12.530	12.580	12.400	12.550	12.289	1,452,700
2023-02-28	12.590	12.590	12.420	12.510	12.250	1,528,767
2023-02-27	12.540	12.670	12.490	12.510	12.250	1,447,329
2023-02-24	12.700	12.700	12.500	12.570	12.308	1,170,662
2023-02-23	12.690	12.860	12.620	12.740	12.475	2,422,606
2023-02-22	12.630	12.670	12.570	12.650	12.387	957,950
2023-02-21	12.520	12.700	12.500	12.650	12.387	1,732,550
2023-02-20	12.480	12.570	12.330	12.560	12.299	1,598,184
2023-02-17	12.670	12.710	12.380	12.430	12.171	1,870,000
2023-02-16	12.760	12.910	12.300	12.410	12.152	2,299,200
2023-02-15	12.680	12.890	12.680	12.850	12.583	1,566,374
2023-02-14	12.660	12.750	12.630	12.740	12.475	1,344,035
2023-02-13	12.640	12.700	12.560	12.660	12.397	1,823,146
2023-02-10	12.620	12.670	12.540	12.620	12.357	967,700
2023-02-09	12.540	12.650	12.450	12.620	12.357	858,300
2023-02-08	12.580	12.700	12.500	12.550	12.289	1,032,072
2023-02-07	12.560	12.630	12.470	12.550	12.289	1,033,635
2023-02-06	12.660	12.690	12.450	12.510	12.250	979,100

← NewerPage 15 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.