Zhejiang JIULI Hi-tech Metals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	24.720	25.590	24.660	24.970	22.577	15,095,159
2024-04-29	23.000	23.990	22.860	23.960	21.664	9,624,895
2024-04-26	22.880	23.170	22.610	23.090	20.877	6,335,264
2024-04-25	23.300	23.410	22.810	22.880	20.687	4,894,469
2024-04-24	22.780	23.400	22.770	23.310	21.076	5,360,985
2024-04-23	23.550	23.750	22.800	22.960	20.760	7,612,062
2024-04-22	24.800	25.070	23.620	23.700	21.429	10,042,876
2024-04-19	23.900	24.870	23.820	24.790	22.414	8,036,986
2024-04-18	24.060	24.290	23.740	24.010	21.709	6,116,248
2024-04-17	23.400	24.060	23.070	24.060	21.754	7,913,802
2024-04-16	23.300	23.700	23.140	23.220	20.995	6,955,524
2024-04-15	22.650	23.490	22.520	23.300	21.067	6,865,600
2024-04-12	22.060	22.810	22.000	22.580	20.416	7,525,263
2024-04-11	21.900	22.550	21.770	21.990	19.883	6,151,050
2024-04-10	22.060	22.310	21.800	21.960	19.856	4,778,439
2024-04-09	22.810	22.810	21.850	22.090	19.973	9,181,176
2024-04-08	22.730	23.150	22.500	22.810	20.624	6,079,096
2024-04-03	22.030	22.840	21.930	22.620	20.452	6,031,300
2024-04-02	22.360	22.460	21.920	22.170	20.045	4,051,250
2024-04-01	22.310	22.610	22.110	22.350	20.208	5,417,396
2024-03-29	21.940	22.310	21.890	22.220	20.091	1,929,900
2024-03-28	21.880	22.190	21.550	21.860	19.765	4,345,448
2024-03-27	22.210	22.450	21.790	22.060	19.946	3,741,197
2024-03-26	22.250	22.450	22.010	22.210	20.082	4,126,080
2024-03-25	22.280	23.040	22.170	22.320	20.181	5,767,892
2024-03-22	21.880	22.740	21.810	22.520	20.362	9,822,455
2024-03-21	22.000	22.120	21.780	21.900	19.801	3,749,000
2024-03-20	22.180	22.340	21.930	22.100	19.982	3,396,044
2024-03-19	22.420	22.420	21.970	22.280	20.145	4,272,932
2024-03-18	22.490	22.590	22.220	22.540	20.380	4,796,800
2024-03-15	22.530	22.750	22.200	22.490	20.335	4,887,600
2024-03-14	22.640	22.950	22.450	22.530	20.371	3,316,753
2024-03-13	22.500	22.900	22.320	22.770	20.588	3,555,057
2024-03-12	23.040	23.170	22.380	22.450	20.299	6,132,851
2024-03-11	23.300	23.390	22.900	23.070	20.859	3,293,960
2024-03-08	23.470	23.640	23.000	23.310	21.076	3,722,588
2024-03-07	23.070	23.600	22.960	23.420	21.176	5,556,550
2024-03-06	23.300	23.430	22.900	23.100	20.886	4,881,224
2024-03-05	23.000	23.410	22.710	23.070	20.859	4,688,600
2024-03-04	22.850	23.100	22.670	22.960	20.760	3,488,805
2024-03-01	22.160	22.980	22.150	22.810	20.624	5,285,855
2024-02-29	21.600	22.450	21.580	22.430	20.281	4,289,959
2024-02-28	21.830	22.080	21.610	21.800	19.711	6,966,375
2024-02-27	21.940	22.150	21.750	21.930	19.828	4,062,808
2024-02-26	21.610	22.170	21.520	21.940	19.837	5,882,472
2024-02-23	21.450	21.720	21.290	21.690	19.611	5,437,835
2024-02-22	21.010	21.500	20.870	21.500	19.440	4,914,570
2024-02-21	21.120	21.500	20.680	21.020	19.006	6,122,835
2024-02-20	20.930	21.190	20.530	21.180	19.150	5,248,317
2024-02-19	20.600	21.340	20.400	20.890	18.888	10,045,351
2024-02-08	22.000	22.900	20.490	20.580	18.608	18,296,592
2024-02-07	20.540	21.950	20.370	21.760	19.675	14,426,668
2024-02-06	19.370	20.680	19.300	20.580	18.608	8,914,347
2024-02-05	19.100	20.000	18.650	19.660	17.776	7,665,981
2024-02-02	19.080	19.540	18.750	19.200	17.360	4,267,257
2024-02-01	19.070	19.600	18.900	19.220	17.378	3,374,153
2024-01-31	18.940	19.600	18.890	19.230	17.387	4,355,014
2024-01-30	19.630	19.710	19.060	19.070	17.243	5,767,350
2024-01-29	20.000	20.180	19.580	19.720	17.830	5,017,000
2024-01-26	20.010	20.140	19.580	19.890	17.984	4,597,066

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.