Hangzhou Juheshun New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.560	14.040	13.290	13.850	13.323	5,388,200
2022-02-08	13.640	13.820	13.270	13.600	13.082	3,395,841
2022-02-07	13.860	14.120	13.450	13.650	13.130	3,832,008
2022-01-28	13.850	14.050	13.250	13.720	13.198	3,780,854
2022-01-27	14.010	14.300	13.710	13.820	13.294	2,922,483
2022-01-26	13.640	14.110	13.640	13.970	13.438	3,313,983
2022-01-25	14.260	14.400	13.530	13.600	13.082	4,800,383
2022-01-24	14.550	15.150	14.110	14.350	13.804	5,189,218
2022-01-21	14.660	14.660	14.260	14.490	13.938	3,176,556
2022-01-20	15.170	15.190	14.600	14.630	14.073	3,443,900
2022-01-19	15.110	15.600	15.000	15.160	14.583	4,158,726
2022-01-18	15.630	15.650	14.990	15.140	14.564	3,686,795
2022-01-17	15.400	15.650	14.600	15.410	14.823	8,614,876
2022-01-14	15.300	15.710	15.120	15.610	15.016	4,125,304
2022-01-13	15.740	15.950	15.310	15.350	14.766	4,765,546
2022-01-12	15.960	16.180	15.880	15.950	15.343	3,066,300
2022-01-11	16.150	16.380	15.860	16.010	15.400	5,370,072
2022-01-10	17.000	17.310	16.120	16.200	15.583	8,932,468
2022-01-07	16.870	17.770	16.660	17.280	16.622	13,959,807
2022-01-06	15.120	16.800	15.050	16.800	16.160	10,542,049
2022-01-05	15.740	15.740	14.500	15.270	14.689	9,109,742
2022-01-04	16.060	16.880	15.300	15.480	14.891	12,739,224
2021-12-31	15.850	16.170	15.750	15.920	15.314	3,644,290
2021-12-30	16.550	16.750	15.700	15.860	15.256	7,264,884
2021-12-29	16.130	17.180	15.780	16.500	15.872	9,436,792
2021-12-28	16.360	16.780	15.500	16.100	15.487	11,507,667
2021-12-27	14.870	16.360	14.660	16.360	15.737	9,502,605
2021-12-24	15.320	15.410	14.780	14.870	14.304	3,979,357
2021-12-23	15.800	15.800	14.960	15.250	14.669	4,702,041
2021-12-22	15.030	15.600	15.030	15.540	14.948	7,422,141
2021-12-21	15.380	15.400	14.570	14.950	14.381	8,679,208
2021-12-20	15.310	15.730	15.170	15.380	14.794	5,800,707
2021-12-17	15.800	16.200	15.260	15.710	15.112	10,055,430
2021-12-16	15.120	15.680	14.690	15.530	14.939	8,164,038
2021-12-15	15.370	15.700	14.930	15.020	14.448	5,098,041
2021-12-14	15.060	15.250	14.800	15.010	14.439	5,204,815
2021-12-13	14.500	15.420	14.230	15.050	14.477	9,957,267
2021-12-10	14.140	14.650	14.010	14.510	13.958	7,042,195
2021-12-09	14.500	14.520	14.070	14.140	13.602	8,150,031
2021-12-08	14.900	15.040	14.300	14.380	13.833	9,242,097
2021-12-07	15.340	15.580	13.990	14.900	14.333	12,181,407
2021-12-06	15.380	15.820	15.300	15.440	14.852	11,567,169
2021-12-03	16.260	16.260	15.240	15.470	14.881	12,060,712
2021-12-02	16.550	16.580	15.710	15.870	15.266	8,931,302
2021-12-01	15.920	16.790	15.880	16.580	15.949	12,993,773
2021-11-30	14.930	16.380	14.870	15.880	15.275	18,429,934
2021-11-29	15.050	15.150	14.400	14.920	14.352	11,813,100
2021-11-26	15.800	15.810	14.370	15.060	14.487	15,066,500
2021-11-25	14.510	15.360	14.430	15.200	14.621	18,368,194
2021-11-24	14.000	15.090	14.000	14.800	14.237	29,939,796
2021-11-23	13.050	14.210	13.050	14.210	13.669	19,480,596
2021-11-22	12.700	13.760	12.600	12.920	12.428	14,956,306
2021-11-19	12.550	12.980	12.280	12.940	12.447	10,584,826
2021-11-18	12.550	12.850	12.440	12.530	12.053	9,149,052
2021-11-17	12.740	13.190	12.370	12.600	12.120	22,951,140
2021-11-16	12.200	13.010	12.000	13.010	12.515	21,569,250
2021-11-15	11.960	12.180	11.750	11.830	11.380	9,214,900
2021-11-12	11.460	12.500	11.280	11.950	11.495	14,524,794
2021-11-11	11.880	11.880	11.140	11.490	11.053	14,707,927
2021-11-10	10.500	11.580	10.420	11.580	11.139	12,906,660

← NewerPage 20 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.