Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,283.06 -56.01 (-4.18%)
Jihua Group Corporation Limited (601718.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.8100 | 2.8300 | 2.7700 | 2.7800 | 2.7800 | 56,409,308 |
| 29 Apr 2024 | 2.8700 | 2.8800 | 2.7900 | 2.8200 | 2.8200 | 100,512,634 |
| 26 Apr 2024 | 2.8600 | 2.9100 | 2.8500 | 2.9000 | 2.9000 | 42,057,701 |
| 25 Apr 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 25,136,223 |
| 24 Apr 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 20,653,501 |
| 23 Apr 2024 | 2.9100 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 33,333,300 |
| 22 Apr 2024 | 2.9500 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 53,366,419 |
| 19 Apr 2024 | 2.9100 | 2.9800 | 2.9000 | 2.9700 | 2.9700 | 62,710,624 |
| 18 Apr 2024 | 2.9200 | 2.9500 | 2.9000 | 2.9200 | 2.9200 | 35,281,537 |
| 17 Apr 2024 | 2.8600 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 43,149,000 |
| 16 Apr 2024 | 2.9300 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 58,384,700 |
| 15 Apr 2024 | 2.9000 | 2.9600 | 2.8600 | 2.9400 | 2.9400 | 62,982,490 |
| 12 Apr 2024 | 2.8900 | 2.9200 | 2.8800 | 2.9000 | 2.9000 | 26,647,201 |
| 11 Apr 2024 | 2.8700 | 2.9300 | 2.8600 | 2.9000 | 2.9000 | 35,729,766 |
| 10 Apr 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8700 | 2.8700 | 34,300,443 |
| 09 Apr 2024 | 2.9000 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 29,539,891 |
| 08 Apr 2024 | 2.8900 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 48,753,940 |
| 03 Apr 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 32,874,362 |
| 02 Apr 2024 | 2.8800 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 33,727,282 |
| 01 Apr 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 37,667,900 |
| 29 Mar 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 21,842,400 |
| 28 Mar 2024 | 2.7900 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 27,157,845 |
| 27 Mar 2024 | 2.8500 | 2.8500 | 2.7900 | 2.7900 | 2.7900 | 32,254,079 |
| 26 Mar 2024 | 2.8300 | 2.8700 | 2.8100 | 2.8500 | 2.8500 | 40,687,659 |
| 25 Mar 2024 | 2.7900 | 2.9500 | 2.7800 | 2.8300 | 2.8300 | 79,692,136 |
| 22 Mar 2024 | 2.8200 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 26,450,008 |
| 21 Mar 2024 | 2.8300 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 16,721,101 |
| 20 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8300 | 2.8300 | 20,549,225 |
| 19 Mar 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.8200 | 20,180,200 |
| 18 Mar 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8400 | 2.8400 | 34,856,101 |
| 15 Mar 2024 | 2.7900 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 23,762,385 |
| 14 Mar 2024 | 2.8000 | 2.8100 | 2.7800 | 2.7900 | 2.7900 | 21,231,001 |
| 13 Mar 2024 | 2.8200 | 2.8200 | 2.7900 | 2.8000 | 2.8000 | 19,935,301 |
| 12 Mar 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 24,048,700 |
| 11 Mar 2024 | 2.8000 | 2.8100 | 2.7800 | 2.8100 | 2.8100 | 20,751,720 |
| 08 Mar 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 17,742,700 |
| 07 Mar 2024 | 2.8000 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 24,421,660 |
| 06 Mar 2024 | 2.7900 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 17,698,048 |
| 05 Mar 2024 | 2.8100 | 2.8200 | 2.7800 | 2.7900 | 2.7900 | 21,805,300 |
| 04 Mar 2024 | 2.8500 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 25,164,900 |
| 01 Mar 2024 | 2.8500 | 2.8700 | 2.8200 | 2.8400 | 2.8400 | 27,108,493 |
| 29 Feb 2024 | 2.7900 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 34,560,913 |
| 28 Feb 2024 | 2.8400 | 2.8900 | 2.8000 | 2.8000 | 2.8000 | 47,631,900 |
| 27 Feb 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 27,450,096 |
| 26 Feb 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 34,341,319 |
| 23 Feb 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 27,630,557 |
| 22 Feb 2024 | 2.8000 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 29,066,329 |
| 21 Feb 2024 | 2.7800 | 2.8500 | 2.7700 | 2.8100 | 2.8100 | 42,355,991 |
| 20 Feb 2024 | 2.7900 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 27,548,854 |
| 19 Feb 2024 | 2.8200 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 42,889,306 |
| 08 Feb 2024 | 2.8000 | 2.8700 | 2.7900 | 2.8100 | 2.8100 | 58,909,486 |
| 07 Feb 2024 | 2.7100 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | 57,548,405 |
| 06 Feb 2024 | 2.5700 | 2.7700 | 2.5500 | 2.7100 | 2.7100 | 43,545,126 |
| 05 Feb 2024 | 2.6100 | 2.6600 | 2.4300 | 2.6400 | 2.6400 | 61,454,519 |
| 02 Feb 2024 | 2.6700 | 2.7000 | 2.5400 | 2.6300 | 2.6300 | 37,330,833 |
| 01 Feb 2024 | 2.6800 | 2.7200 | 2.6300 | 2.6600 | 2.6600 | 29,891,300 |
| 31 Jan 2024 | 2.7800 | 2.8000 | 2.6900 | 2.7000 | 2.7000 | 33,073,090 |
| 30 Jan 2024 | 2.8000 | 2.8400 | 2.7600 | 2.7800 | 2.7800 | 33,655,100 |
| 29 Jan 2024 | 2.8500 | 2.8600 | 2.7900 | 2.8000 | 2.8000 | 34,491,100 |
| 26 Jan 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8600 | 2.8600 | 52,186,975 |
| 25 Jan 2024 | 2.6800 | 2.8200 | 2.6800 | 2.8100 | 2.8100 | 49,869,791 |
| 24 Jan 2024 | 2.6200 | 2.7100 | 2.5900 | 2.7000 | 2.7000 | 33,875,059 |
| 23 Jan 2024 | 2.6100 | 2.6300 | 2.5400 | 2.6200 | 2.6200 | 23,004,000 |
| 22 Jan 2024 | 2.7100 | 2.7200 | 2.6000 | 2.6100 | 2.6100 | 29,972,701 |
| 19 Jan 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 28,067,581 |
| 18 Jan 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6800 | 2.6800 | 42,105,102 |
| 17 Jan 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7300 | 2.7300 | 25,377,536 |
| 16 Jan 2024 | 2.8100 | 2.8300 | 2.7500 | 2.7900 | 2.7900 | 33,767,651 |
| 15 Jan 2024 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 13,959,301 |
| 12 Jan 2024 | 2.8300 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 18,100,320 |
| 11 Jan 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8300 | 2.8300 | 15,949,910 |
| 10 Jan 2024 | 2.8100 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 19,271,962 |
| 09 Jan 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 23,598,700 |
| 08 Jan 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8100 | 2.8100 | 22,164,353 |
| 05 Jan 2024 | 2.9000 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 22,054,419 |
| 04 Jan 2024 | 2.9000 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 18,675,602 |
| 03 Jan 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 26,776,800 |
| 02 Jan 2024 | 2.8400 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 51,294,735 |
| 29 Dec 2023 | 2.8300 | 2.8600 | 2.8300 | 2.8400 | 2.8400 | 15,805,599 |
| 28 Dec 2023 | 2.8100 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 23,063,713 |
| 27 Dec 2023 | 2.8200 | 2.8300 | 2.7700 | 2.8100 | 2.8100 | 21,284,501 |
| 26 Dec 2023 | 2.8200 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 17,423,900 |
| 25 Dec 2023 | 2.8200 | 2.8300 | 2.8000 | 2.8200 | 2.8200 | 18,544,800 |
| 22 Dec 2023 | 2.8500 | 2.8600 | 2.8100 | 2.8300 | 2.8300 | 27,647,300 |
| 21 Dec 2023 | 2.8400 | 2.8600 | 2.7900 | 2.8500 | 2.8500 | 33,268,563 |
| 20 Dec 2023 | 2.9000 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 26,078,451 |
| 19 Dec 2023 | 2.9200 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 24,811,400 |
| 18 Dec 2023 | 2.9600 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 29,769,414 |
| 15 Dec 2023 | 2.9400 | 2.9900 | 2.9300 | 2.9600 | 2.9600 | 39,641,732 |
| 14 Dec 2023 | 2.9600 | 2.9700 | 2.9400 | 2.9400 | 2.9400 | 25,251,382 |
| 13 Dec 2023 | 2.9600 | 2.9800 | 2.9400 | 2.9500 | 2.9500 | 34,752,737 |
| 12 Dec 2023 | 2.9500 | 2.9700 | 2.9400 | 2.9600 | 2.9600 | 22,794,001 |
| 11 Dec 2023 | 2.9500 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 37,501,442 |
| 08 Dec 2023 | 2.9500 | 2.9900 | 2.9300 | 2.9600 | 2.9600 | 76,672,108 |
| 07 Dec 2023 | 2.9100 | 2.9700 | 2.8900 | 2.9600 | 2.9600 | 60,859,125 |
| 06 Dec 2023 | 2.8800 | 2.9200 | 2.8600 | 2.9100 | 2.9100 | 27,737,600 |
| 05 Dec 2023 | 2.9100 | 2.9100 | 2.8800 | 2.8900 | 2.8900 | 22,840,409 |
| 04 Dec 2023 | 2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.9100 | 26,620,033 |
| 01 Dec 2023 | 2.8600 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 23,150,934 |
| 30 Nov 2023 | 2.8700 | 2.8800 | 2.8500 | 2.8600 | 2.8600 | 19,238,038 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.