Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.840	12.840	12.550	12.660	12.397	1,417,100
2023-02-02	12.730	12.870	12.460	12.850	12.583	2,856,335
2023-02-01	12.330	12.630	12.320	12.620	12.357	2,165,272
2023-01-31	12.210	12.380	12.190	12.300	12.044	1,509,900
2023-01-30	12.480	12.660	12.200	12.320	12.064	3,011,400
2023-01-20	12.360	12.490	12.330	12.380	12.122	753,372
2023-01-19	12.110	12.500	12.100	12.360	12.103	1,930,000
2023-01-18	12.170	12.250	12.040	12.120	11.868	932,300
2023-01-17	12.190	12.320	12.060	12.190	11.936	834,100
2023-01-16	12.010	12.260	12.000	12.190	11.936	1,013,082
2023-01-13	12.140	12.170	11.920	12.020	11.770	691,900
2023-01-12	12.180	12.250	12.020	12.030	11.780	884,866
2023-01-11	12.200	12.370	12.110	12.180	11.927	941,600
2023-01-10	12.450	12.450	12.210	12.270	12.015	1,028,900
2023-01-09	12.450	12.490	12.330	12.390	12.132	1,237,100
2023-01-06	12.300	12.570	12.210	12.390	12.132	1,379,700
2023-01-05	12.190	12.320	12.160	12.280	12.025	1,095,856
2023-01-04	12.170	12.280	12.120	12.180	11.927	986,260
2023-01-03	12.370	12.470	12.100	12.170	11.917	1,855,500
2022-12-30	12.010	12.250	11.980	12.210	11.956	1,660,269
2022-12-29	12.040	12.100	11.850	11.990	11.741	685,969
2022-12-28	12.170	12.210	11.910	12.050	11.799	814,700
2022-12-27	12.280	12.280	11.950	12.050	11.799	918,400
2022-12-26	11.710	12.340	11.500	12.230	11.976	2,049,400
2022-12-23	11.580	11.790	11.000	11.620	11.378	1,121,760
2022-12-22	12.010	12.010	11.550	11.590	11.349	927,338
2022-12-21	12.090	12.140	11.880	11.940	11.692	510,300
2022-12-20	11.780	12.230	11.700	12.090	11.838	937,000
2022-12-19	12.220	12.250	12.070	12.140	11.887	814,100
2022-12-16	12.390	12.390	12.170	12.280	12.025	729,961
2022-12-15	12.410	12.420	12.150	12.330	12.073	1,041,600
2022-12-14	12.400	12.420	12.260	12.280	12.025	699,500
2022-12-13	12.350	12.410	12.220	12.400	12.142	705,700
2022-12-12	12.550	12.550	12.290	12.350	12.093	1,337,000
2022-12-09	12.660	12.660	12.470	12.540	12.279	1,474,300
2022-12-08	12.760	12.810	12.590	12.600	12.338	1,647,400
2022-12-07	13.000	13.020	12.700	12.810	12.543	2,270,660
2022-12-06	13.090	13.090	12.930	12.960	12.690	745,800
2022-12-05	12.900	13.160	12.890	13.120	12.847	1,575,003
2022-12-02	12.920	13.000	12.870	12.920	12.651	1,271,454
2022-12-01	13.100	13.150	12.920	12.950	12.681	1,145,879
2022-11-30	13.170	13.190	12.920	13.020	12.749	1,405,393
2022-11-29	12.770	13.110	12.660	13.070	12.798	2,650,459
2022-11-28	12.810	12.880	12.550	12.840	12.573	1,470,185
2022-11-25	12.800	12.870	12.660	12.680	12.416	1,046,300
2022-11-24	12.950	12.970	12.770	12.800	12.534	973,900
2022-11-23	12.950	13.070	12.710	12.950	12.681	986,800
2022-11-22	13.020	13.130	12.920	13.010	12.739	1,058,339
2022-11-21	12.980	13.050	12.780	12.980	12.710	897,200
2022-11-18	12.970	13.060	12.910	13.000	12.730	830,109
2022-11-17	12.970	12.990	12.770	12.990	12.720	652,454
2022-11-16	12.950	13.080	12.880	12.960	12.690	932,600
2022-11-15	12.670	12.920	12.660	12.920	12.651	1,149,800
2022-11-14	12.930	13.000	12.720	12.780	12.514	1,317,900
2022-11-11	13.060	13.160	12.930	12.940	12.671	1,287,400
2022-11-10	13.110	13.120	12.870	12.880	12.612	1,126,700
2022-11-09	13.130	13.140	12.970	13.120	12.847	521,240
2022-11-08	13.080	13.160	12.900	13.130	12.857	925,200
2022-11-07	13.230	13.300	12.930	12.990	12.720	1,567,084
2022-11-04	12.750	13.560	12.560	13.260	12.984	2,738,622

← NewerPage 16 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.