Hangzhou Juheshun New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.030 | 10.620 | 10.030 | 10.530 | 10.129 | 5,112,624 |
| 2021-11-08 | 10.120 | 10.220 | 9.860 | 10.130 | 9.744 | 5,363,497 |
| 2021-11-05 | 10.250 | 10.250 | 10.070 | 10.120 | 9.735 | 4,982,483 |
| 2021-11-04 | 9.730 | 10.350 | 9.700 | 10.260 | 9.869 | 8,614,974 |
| 2021-11-03 | 9.810 | 9.810 | 9.360 | 9.730 | 9.360 | 5,189,600 |
| 2021-11-02 | 9.870 | 10.030 | 9.670 | 9.750 | 9.379 | 5,100,374 |
| 2021-11-01 | 9.860 | 10.090 | 9.780 | 9.880 | 9.504 | 4,790,280 |
| 2021-10-29 | 9.890 | 9.960 | 9.430 | 9.870 | 9.494 | 5,555,139 |
| 2021-10-28 | 9.910 | 10.070 | 9.610 | 9.630 | 9.263 | 3,496,100 |
| 2021-10-27 | 10.180 | 10.250 | 9.800 | 9.900 | 9.523 | 2,859,772 |
| 2021-10-26 | 10.130 | 10.330 | 10.110 | 10.170 | 9.783 | 3,981,076 |
| 2021-10-25 | 10.170 | 10.180 | 9.930 | 10.130 | 9.744 | 4,382,372 |
| 2021-10-22 | 10.430 | 10.490 | 10.150 | 10.150 | 9.764 | 3,210,600 |
| 2021-10-21 | 10.370 | 10.540 | 10.370 | 10.430 | 10.033 | 1,596,380 |
| 2021-10-20 | 10.550 | 10.640 | 10.370 | 10.440 | 10.043 | 2,484,400 |
| 2021-10-19 | 10.700 | 10.700 | 10.460 | 10.640 | 10.235 | 2,546,743 |
| 2021-10-18 | 10.310 | 10.670 | 10.210 | 10.590 | 10.187 | 4,023,800 |
| 2021-10-15 | 10.350 | 10.500 | 10.240 | 10.350 | 9.956 | 3,106,602 |
| 2021-10-14 | 10.160 | 10.440 | 10.160 | 10.350 | 9.956 | 2,219,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.