Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.330	11.980	11.300	11.570	11.129	2,990,700
2022-05-10	10.990	11.380	10.970	11.330	10.899	1,512,725
2022-05-09	11.130	11.230	10.860	11.180	10.754	1,414,934
2022-05-06	11.060	11.210	10.920	11.090	10.668	1,774,332
2022-05-05	10.850	11.430	10.850	11.370	10.937	2,586,509
2022-04-29	10.590	11.030	10.480	11.020	10.600	3,065,383
2022-04-28	10.450	10.800	10.300	10.650	10.245	2,913,952
2022-04-27	10.250	10.800	9.900	10.490	10.091	4,556,269
2022-04-26	10.470	10.890	10.210	10.270	9.879	3,187,149
2022-04-25	10.820	11.200	10.380	10.490	10.091	4,115,104
2022-04-22	11.330	11.330	10.660	11.110	10.687	5,316,848
2022-04-21	11.780	11.880	11.160	11.250	10.822	3,697,024
2022-04-20	12.190	12.880	11.690	11.760	11.312	4,588,639
2022-04-19	12.050	12.410	11.860	12.090	11.630	3,578,600
2022-04-18	12.100	12.120	11.440	11.850	11.399	4,367,414
2022-04-15	12.540	12.550	12.050	12.070	11.610	1,907,331
2022-04-14	12.640	12.730	12.350	12.540	12.063	2,140,401
2022-04-13	12.500	13.030	12.220	12.710	12.226	2,263,400
2022-04-12	12.400	12.700	12.250	12.480	12.005	1,660,869
2022-04-11	12.870	12.870	12.240	12.400	11.928	2,245,994
2022-04-08	12.450	13.050	12.180	12.870	12.380	3,534,630
2022-04-07	12.800	12.960	12.450	12.480	12.005	2,682,841
2022-04-06	13.160	13.170	12.870	12.900	12.409	1,669,289
2022-04-01	13.080	13.200	12.920	13.150	12.649	2,613,796
2022-03-31	13.430	13.830	13.050	13.150	12.649	3,474,014
2022-03-30	13.040	13.670	12.820	13.540	13.024	3,534,743
2022-03-29	13.300	13.310	12.750	12.930	12.438	3,222,092
2022-03-28	13.490	13.490	13.000	13.190	12.688	1,642,915
2022-03-25	13.600	13.920	13.350	13.350	12.842	3,192,732
2022-03-24	13.580	13.810	13.300	13.770	13.246	2,945,525
2022-03-23	13.030	13.940	12.980	13.610	13.092	5,848,117
2022-03-22	13.200	13.240	12.780	12.940	12.447	2,067,242
2022-03-21	13.310	13.490	12.920	13.060	12.563	2,665,500
2022-03-18	13.390	13.500	13.220	13.390	12.880	1,741,583
2022-03-17	13.520	13.890	13.360	13.390	12.880	4,350,579
2022-03-16	13.110	13.500	12.560	13.420	12.909	5,208,782
2022-03-15	13.250	13.270	12.560	12.860	12.370	4,069,308
2022-03-14	13.500	13.570	13.030	13.070	12.572	2,278,029
2022-03-11	13.400	13.670	13.130	13.630	13.111	3,074,684
2022-03-10	13.220	13.780	13.220	13.610	13.092	4,165,842
2022-03-09	13.160	13.260	12.490	12.870	12.380	3,399,672
2022-03-08	13.810	13.830	13.100	13.150	12.649	3,664,150
2022-03-07	14.000	14.140	13.470	13.710	13.188	5,534,681
2022-03-04	14.690	14.690	14.330	14.430	13.881	4,320,824
2022-03-03	14.910	15.080	14.600	14.790	14.227	6,328,144
2022-03-02	14.630	14.820	14.430	14.500	13.948	3,827,269
2022-03-01	14.370	14.750	14.220	14.720	14.160	4,293,575
2022-02-28	14.250	14.290	13.950	14.190	13.650	1,812,391
2022-02-25	14.000	14.270	14.000	14.180	13.640	2,794,152
2022-02-24	13.920	14.450	13.830	13.980	13.448	4,757,788
2022-02-23	13.780	14.160	13.650	14.010	13.477	3,454,808
2022-02-22	13.880	13.880	13.480	13.760	13.236	2,713,160
2022-02-21	13.400	13.970	13.400	13.950	13.419	3,438,361
2022-02-18	13.430	13.600	13.330	13.470	12.957	1,997,000
2022-02-17	13.500	13.800	13.460	13.550	13.034	1,606,500
2022-02-16	13.060	13.630	13.060	13.600	13.082	3,273,100
2022-02-15	13.220	13.270	12.940	13.050	12.553	2,188,234
2022-02-14	13.280	13.490	12.990	13.140	12.640	4,493,466
2022-02-11	13.550	13.600	13.200	13.370	12.861	3,371,017
2022-02-10	13.880	13.960	13.560	13.670	13.150	2,524,606

← NewerPage 19 of 21 · 1,219 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.