Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.520	12.720	12.440	12.720	12.455	1,611,896
2022-11-02	12.670	12.820	12.410	12.690	12.426	2,145,674
2022-11-01	13.250	13.280	12.110	12.970	12.700	5,759,523
2022-10-31	12.860	13.280	12.670	13.280	13.004	2,738,326
2022-10-28	13.250	13.480	12.820	13.130	12.857	1,751,135
2022-10-27	13.690	13.950	13.220	13.440	13.160	2,478,070
2022-10-26	13.770	13.970	13.620	13.770	13.484	1,105,400
2022-10-25	14.150	14.190	13.490	13.770	13.484	2,055,530
2022-10-24	13.920	14.340	13.920	14.060	13.767	2,142,211
2022-10-21	14.070	14.130	13.850	14.130	13.836	1,688,844
2022-10-20	13.900	14.190	13.860	14.000	13.709	1,701,000
2022-10-19	14.080	14.260	13.880	13.900	13.611	1,492,800
2022-10-18	14.340	14.380	14.100	14.230	13.934	1,826,000
2022-10-17	14.190	14.490	14.100	14.290	13.993	2,019,300
2022-10-14	13.900	14.330	13.810	14.130	13.836	3,024,430
2022-10-13	13.600	14.280	13.530	13.900	13.611	3,705,100
2022-10-12	13.080	13.650	13.020	13.650	13.366	1,360,169
2022-10-11	13.210	13.350	12.910	13.160	12.886	1,322,670
2022-10-10	13.230	13.690	13.160	13.260	12.984	1,480,490
2022-09-30	13.710	13.710	13.160	13.450	13.170	2,679,245
2022-09-29	13.700	14.080	13.550	13.660	13.376	2,645,600
2022-09-28	13.440	14.000	13.340	13.660	13.376	4,586,980
2022-09-27	13.410	13.540	13.190	13.440	13.160	2,521,642
2022-09-26	13.280	13.970	13.060	13.550	13.268	2,875,450
2022-09-23	13.150	14.260	12.860	13.510	13.229	3,977,382
2022-09-22	12.950	13.260	12.950	13.020	12.749	736,167
2022-09-21	13.170	13.400	12.960	13.100	12.827	1,672,649
2022-09-20	13.500	13.630	13.130	13.400	13.121	1,700,316
2022-09-19	13.350	13.500	12.820	13.200	12.925	1,963,800
2022-09-16	13.480	13.500	13.130	13.190	12.916	1,466,269
2022-09-15	13.790	13.790	13.080	13.550	13.268	1,575,535
2022-09-14	13.570	13.780	13.470	13.560	13.278	1,146,754
2022-09-13	13.730	14.110	13.610	13.840	13.552	2,078,800
2022-09-09	13.500	13.800	13.350	13.730	13.444	2,159,155
2022-09-08	13.540	13.710	13.350	13.620	13.337	2,517,300
2022-09-07	13.860	13.880	13.080	13.580	13.297	5,290,927
2022-09-06	13.110	14.050	13.000	13.860	13.572	4,239,948
2022-09-05	12.390	13.130	12.390	13.100	12.827	3,680,800
2022-09-02	12.940	13.070	12.520	12.640	12.377	2,632,393
2022-09-01	12.670	13.040	12.580	12.920	12.651	2,010,129
2022-08-31	12.980	13.140	12.510	12.550	12.289	2,734,816
2022-08-30	13.280	13.380	12.900	13.050	12.778	2,781,096
2022-08-29	13.000	13.350	12.890	13.180	12.906	2,037,303
2022-08-26	13.160	13.590	13.160	13.190	12.916	3,155,265
2022-08-25	13.600	13.700	13.020	13.170	12.896	2,777,800
2022-08-24	14.120	14.120	13.560	13.600	13.317	1,771,292
2022-08-23	14.270	14.270	13.920	14.130	13.836	1,329,300
2022-08-22	14.430	14.430	14.130	14.210	13.914	1,131,800
2022-08-19	14.570	14.650	14.000	14.430	14.130	3,470,533
2022-08-18	14.080	14.470	14.080	14.460	14.159	1,992,600
2022-08-17	14.650	14.730	14.060	14.160	13.865	3,727,700
2022-08-16	14.580	14.800	14.450	14.680	14.375	1,584,700
2022-08-15	14.210	14.650	14.190	14.600	14.296	2,417,900
2022-08-12	14.470	14.760	14.250	14.250	13.954	1,987,300
2022-08-11	14.460	14.720	14.310	14.590	14.286	1,831,055
2022-08-10	14.410	14.620	14.100	14.390	14.091	2,414,600
2022-08-09	14.590	14.590	14.280	14.430	14.130	1,348,400
2022-08-08	14.230	14.680	14.020	14.490	14.189	2,362,282
2022-08-05	13.970	14.500	13.860	14.220	13.924	3,189,100
2022-08-04	13.720	13.860	13.560	13.780	13.493	1,432,600

← NewerPage 17 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.