Jinhua Capital Corporation (TSXV:JHC)
Canada
· Delayed Price · Currency is CAD 0.0300
0.00 (0.00%)
Apr 3, 2025, 4:00 PM EST
Jinhua Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 111,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 2,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 93,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 40,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 157,050 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 4,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 7,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 20.00% | 67,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | - | -50.00% | 228,000 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 1,000 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 65,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 46,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 50,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 27,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 5,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,014 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 7, 2025 | 0.05 | 0.10 | 0.05 | 0.05 | - | - | 114,904 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 57,500 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,400 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 170,825 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 36,833 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 7,000 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 7,500 |
| Jan 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 24, 2025 | 0.10 | 0.10 | 0.05 | 0.05 | - | - | 4,400 |
| Jan 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 2,500 |