Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.250	14.250	13.600	13.640	13.356	3,056,700
2022-08-02	14.470	14.600	13.750	14.000	13.709	7,039,519
2022-08-01	14.270	14.990	14.270	14.550	14.247	5,083,340
2022-07-29	14.600	14.600	14.080	14.100	13.807	3,772,700
2022-07-28	14.770	15.040	14.510	14.560	14.257	1,900,300
2022-07-27	14.860	15.020	14.640	14.790	14.482	2,534,187
2022-07-26	14.680	14.960	14.390	14.860	14.551	2,504,700
2022-07-25	14.250	14.920	14.190	14.650	14.345	5,340,198
2022-07-22	14.350	14.680	13.910	14.220	13.924	4,757,364
2022-07-21	15.000	15.630	14.480	14.540	14.237	8,893,913
2022-07-20	14.420	15.420	14.000	15.090	14.776	8,478,826
2022-07-19	13.820	14.410	13.730	14.330	14.032	5,948,685
2022-07-18	13.530	14.290	13.330	13.800	13.513	5,157,523
2022-07-15	13.420	13.960	13.110	13.660	13.376	7,956,317
2022-07-14	12.900	13.520	12.800	13.460	13.180	4,997,109
2022-07-13	12.990	13.180	12.720	12.820	12.553	2,676,256
2022-07-12	13.420	13.480	12.800	12.840	12.573	3,210,100
2022-07-11	13.470	13.730	13.290	13.510	13.229	3,323,873
2022-07-08	13.900	14.570	13.390	13.490	13.209	4,725,668
2022-07-07	14.090	14.150	13.700	13.760	13.474	3,539,855
2022-07-06	14.250	14.260	13.760	13.880	13.591	9,079,468
2022-07-05	12.900	14.220	12.860	14.210	13.914	16,341,940
2022-07-04	12.500	13.000	12.500	12.930	12.661	2,377,655
2022-07-01	12.700	12.930	12.500	12.560	12.299	2,531,600
2022-06-30	12.840	12.950	12.620	12.760	12.495	2,315,467
2022-06-29	13.050	13.240	12.710	12.830	12.563	2,520,392
2022-06-28	12.420	13.360	12.400	13.120	12.847	4,591,300
2022-06-27	12.350	12.700	12.260	12.480	12.220	1,868,400
2022-06-24	12.380	12.400	12.200	12.290	12.034	767,100
2022-06-23	12.210	12.280	11.930	12.250	11.995	883,041
2022-06-22	12.440	12.490	12.010	12.130	11.878	1,313,841
2022-06-21	12.500	12.600	12.250	12.410	12.152	1,315,200
2022-06-20	12.610	12.680	12.420	12.450	12.191	1,220,286
2022-06-17	12.500	12.650	12.400	12.590	12.328	1,436,500
2022-06-16	12.670	12.780	12.440	12.630	12.367	1,307,700
2022-06-15	12.670	12.750	12.460	12.580	12.318	1,552,200
2022-06-14	12.550	12.690	12.380	12.680	12.416	1,178,039
2022-06-13	12.510	13.000	12.510	12.700	12.436	1,969,600
2022-06-10	12.600	12.800	12.240	12.680	12.416	2,319,700
2022-06-09	12.510	12.560	12.110	12.360	12.103	1,857,200
2022-06-08	12.680	12.760	12.300	12.650	12.387	1,957,405
2022-06-07	12.810	13.060	12.580	12.740	12.475	2,312,288
2022-06-06	12.300	12.970	12.040	12.860	12.592	4,920,848
2022-06-02	11.800	12.150	11.750	12.100	11.848	2,128,492
2022-06-01	11.850	12.080	11.710	11.920	11.672	2,152,102
2022-05-31	11.890	11.950	11.700	11.900	11.652	1,128,704
2022-05-30	11.930	11.950	11.700	11.890	11.643	948,793
2022-05-27	11.940	11.970	11.700	11.840	11.594	1,769,700
2022-05-26	11.820	11.950	11.570	11.730	11.486	948,092
2022-05-25	11.510	11.910	11.500	11.820	11.574	1,414,186
2022-05-24	11.980	11.980	11.500	11.500	11.261	1,537,100
2022-05-23	11.810	11.940	11.790	11.900	11.652	1,151,167
2022-05-20	11.980	11.980	11.700	11.860	11.613	1,657,600
2022-05-19	11.500	11.930	11.440	11.900	11.652	1,696,700
2022-05-18	11.490	11.750	11.380	11.650	11.408	1,311,200
2022-05-17	11.350	11.490	11.250	11.450	11.212	1,086,578
2022-05-16	11.680	11.680	11.440	11.630	11.187	1,150,017
2022-05-13	11.620	11.710	11.400	11.550	11.110	1,361,200
2022-05-12	11.550	11.730	11.390	11.530	11.091	1,166,826
2022-05-11	11.330	11.980	11.300	11.570	11.129	2,990,700

← NewerPage 18 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.