Zhejiang JIULI Hi-tech Metals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.970 | 21.150 | 20.770 | 21.000 | 19.362 | 4,554,091 |
| 2024-07-26 | 20.800 | 21.280 | 20.740 | 20.800 | 19.177 | 3,777,683 |
| 2024-07-25 | 21.010 | 21.390 | 20.600 | 20.810 | 19.187 | 5,242,530 |
| 2024-07-24 | 21.130 | 21.500 | 21.020 | 21.220 | 19.565 | 4,231,222 |
| 2024-07-23 | 22.060 | 22.060 | 21.000 | 21.010 | 19.371 | 3,859,522 |
| 2024-07-22 | 22.390 | 22.390 | 21.830 | 21.940 | 20.228 | 3,407,800 |
| 2024-07-19 | 22.210 | 22.270 | 21.930 | 22.100 | 20.376 | 3,914,200 |
| 2024-07-18 | 21.500 | 22.320 | 21.380 | 22.230 | 20.496 | 5,126,450 |
| 2024-07-17 | 22.450 | 22.450 | 21.200 | 21.560 | 19.878 | 7,852,751 |
| 2024-07-16 | 22.630 | 22.870 | 22.270 | 22.330 | 20.588 | 5,140,052 |
| 2024-07-15 | 22.600 | 23.030 | 22.460 | 22.870 | 21.086 | 7,503,000 |
| 2024-07-12 | 22.620 | 22.830 | 22.260 | 22.630 | 20.865 | 4,345,500 |
| 2024-07-11 | 22.270 | 22.860 | 21.860 | 22.730 | 20.957 | 5,249,094 |
| 2024-07-10 | 22.370 | 22.560 | 21.970 | 22.100 | 20.376 | 4,327,993 |
| 2024-07-09 | 22.600 | 22.780 | 22.190 | 22.440 | 20.689 | 5,545,500 |
| 2024-07-08 | 22.950 | 23.150 | 22.500 | 22.740 | 20.966 | 6,215,583 |
| 2024-07-05 | 22.510 | 23.110 | 22.260 | 23.000 | 21.206 | 6,590,572 |
| 2024-07-04 | 22.580 | 23.110 | 22.530 | 22.720 | 20.948 | 3,523,845 |
| 2024-07-03 | 23.080 | 23.180 | 22.560 | 22.850 | 21.067 | 6,425,799 |
| 2024-07-02 | 23.400 | 23.690 | 22.920 | 23.060 | 21.261 | 4,592,250 |
| 2024-07-01 | 23.040 | 23.800 | 23.040 | 23.570 | 21.731 | 4,668,000 |
| 2024-06-28 | 22.940 | 23.490 | 22.710 | 23.330 | 21.510 | 7,486,350 |
| 2024-06-27 | 23.500 | 23.640 | 22.830 | 22.920 | 21.132 | 5,754,732 |
| 2024-06-26 | 23.500 | 23.870 | 23.290 | 23.510 | 21.676 | 4,206,000 |
| 2024-06-25 | 23.560 | 24.220 | 23.550 | 23.740 | 21.888 | 4,300,206 |
| 2024-06-24 | 23.350 | 24.090 | 23.320 | 23.730 | 21.879 | 5,595,922 |
| 2024-06-21 | 23.700 | 24.010 | 23.500 | 23.550 | 21.713 | 4,484,063 |
| 2024-06-20 | 23.330 | 23.850 | 23.170 | 23.780 | 21.925 | 6,194,555 |
| 2024-06-19 | 23.850 | 23.950 | 23.180 | 23.330 | 21.510 | 8,463,561 |
| 2024-06-18 | 23.730 | 23.980 | 23.550 | 23.870 | 22.008 | 6,225,600 |
| 2024-06-17 | 23.980 | 24.330 | 23.660 | 23.770 | 21.916 | 4,158,008 |
| 2024-06-14 | 23.830 | 24.140 | 23.690 | 24.100 | 22.220 | 4,914,603 |
| 2024-06-13 | 24.010 | 24.170 | 23.560 | 23.830 | 21.971 | 4,439,933 |
| 2024-06-12 | 24.060 | 24.180 | 23.740 | 24.010 | 22.137 | 3,298,435 |
| 2024-06-11 | 24.120 | 24.390 | 23.780 | 24.040 | 22.165 | 4,609,488 |
| 2024-06-07 | 24.420 | 24.470 | 24.000 | 24.100 | 22.220 | 4,041,817 |
| 2024-06-06 | 24.350 | 24.760 | 24.110 | 24.250 | 22.358 | 5,693,564 |
| 2024-06-05 | 25.480 | 25.480 | 24.220 | 24.410 | 22.506 | 7,907,451 |
| 2024-06-04 | 24.100 | 25.600 | 24.100 | 25.480 | 23.492 | 7,317,600 |
| 2024-06-03 | 24.100 | 24.720 | 23.860 | 24.410 | 22.506 | 4,665,850 |
| 2024-05-31 | 24.360 | 24.650 | 24.020 | 24.170 | 22.284 | 3,935,578 |
| 2024-05-30 | 24.350 | 24.640 | 24.130 | 24.330 | 22.432 | 2,581,722 |
| 2024-05-29 | 24.540 | 24.970 | 24.540 | 24.840 | 22.460 | 3,326,476 |
| 2024-05-28 | 24.800 | 25.040 | 24.610 | 24.850 | 22.469 | 5,527,789 |
| 2024-05-27 | 24.150 | 24.890 | 24.150 | 24.750 | 22.378 | 5,851,801 |
| 2024-05-24 | 24.000 | 24.380 | 23.750 | 24.140 | 21.827 | 4,377,301 |
| 2024-05-23 | 24.550 | 24.660 | 23.810 | 24.000 | 21.700 | 7,387,064 |
| 2024-05-22 | 25.100 | 25.300 | 24.440 | 24.550 | 22.197 | 4,433,394 |
| 2024-05-21 | 25.300 | 25.300 | 24.800 | 25.080 | 22.677 | 4,044,312 |
| 2024-05-20 | 25.400 | 25.550 | 24.920 | 25.130 | 22.722 | 5,923,389 |
| 2024-05-17 | 25.070 | 25.490 | 25.000 | 25.450 | 23.011 | 5,946,017 |
| 2024-05-16 | 26.180 | 26.260 | 24.900 | 24.970 | 22.577 | 8,737,123 |
| 2024-05-15 | 25.670 | 26.180 | 25.520 | 26.170 | 23.662 | 4,484,600 |
| 2024-05-14 | 26.010 | 26.130 | 25.750 | 25.920 | 23.436 | 6,407,836 |
| 2024-05-13 | 24.920 | 26.000 | 24.780 | 25.820 | 23.346 | 7,877,111 |
| 2024-05-10 | 25.290 | 25.390 | 24.780 | 24.920 | 22.532 | 5,642,431 |
| 2024-05-09 | 25.100 | 25.530 | 24.920 | 25.200 | 22.785 | 4,883,624 |
| 2024-05-08 | 25.060 | 25.330 | 24.960 | 25.100 | 22.695 | 3,944,400 |
| 2024-05-07 | 25.550 | 25.780 | 25.090 | 25.220 | 22.803 | 6,265,638 |
| 2024-05-06 | 25.340 | 25.680 | 24.670 | 25.580 | 23.129 | 8,517,428 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.0000 CNY |
| 2025-04-24 | 0.9700 CNY |
| 2024-05-30 | 0.4800 CNY |
| 2023-04-21 | 0.4300 CNY |
| 2022-05-26 | 0.4000 CNY |
| 2021-05-27 | 0.3800 CNY |
| 2020-04-30 | 0.3000 CNY |
| 2019-04-18 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.