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
2024-01-25	20.030	20.190	19.810	19.990	18.074	6,918,082
2024-01-24	19.550	20.260	19.460	20.100	18.174	6,640,398
2024-01-23	19.000	19.650	18.660	19.550	17.677	4,593,554
2024-01-22	19.890	19.890	19.030	19.140	17.306	8,297,505
2024-01-19	19.500	19.980	19.350	19.910	18.002	4,843,877
2024-01-18	19.310	19.690	19.000	19.620	17.740	6,961,924
2024-01-17	19.870	19.910	19.440	19.450	17.586	2,348,900
2024-01-16	19.960	20.100	19.650	19.810	17.912	2,507,388
2024-01-15	20.090	20.290	19.880	19.950	18.038	3,690,583
2024-01-12	19.850	20.110	19.830	20.040	18.120	2,267,007
2024-01-11	20.190	20.280	19.860	19.950	18.038	3,534,491
2024-01-10	20.320	20.440	20.110	20.150	18.219	1,889,712
2024-01-09	20.070	20.450	19.810	20.310	18.364	3,555,770
2024-01-08	20.580	20.700	20.040	20.120	18.192	6,869,409
2024-01-05	20.440	21.000	20.400	20.590	18.617	7,859,700
2024-01-04	20.240	20.590	20.030	20.500	18.535	6,333,824
2024-01-03	20.240	20.400	20.040	20.310	18.364	3,964,137
2024-01-02	20.000	20.470	19.940	20.300	18.355	5,119,005
2023-12-29	19.500	20.050	19.440	19.880	17.975	5,230,699
2023-12-28	19.650	19.710	19.460	19.470	17.604	3,892,591
2023-12-27	19.260	19.630	19.250	19.550	17.677	2,443,800
2023-12-26	19.300	19.430	19.170	19.260	17.414	2,217,760
2023-12-25	19.430	19.530	19.220	19.410	17.550	2,242,910
2023-12-22	18.990	19.530	18.950	19.430	17.568	3,638,042
2023-12-21	19.590	19.590	18.920	19.120	17.288	4,735,512
2023-12-20	19.760	19.800	19.530	19.590	17.713	2,500,200
2023-12-19	19.550	19.790	19.530	19.670	17.785	2,623,993
2023-12-18	19.980	19.980	19.480	19.640	17.758	3,920,261
2023-12-15	19.750	20.050	19.660	19.760	17.866	2,668,461
2023-12-14	19.800	19.950	19.510	19.800	17.903	3,061,850
2023-12-13	19.750	19.810	19.520	19.590	17.713	2,035,865
2023-12-12	19.780	19.870	19.580	19.710	17.821	2,332,700
2023-12-11	19.250	19.800	19.070	19.750	17.857	3,940,000
2023-12-08	19.580	19.780	19.360	19.360	17.505	3,440,116
2023-12-07	19.220	19.610	19.090	19.570	17.695	4,053,700
2023-12-06	19.140	19.330	19.050	19.280	17.432	2,392,810
2023-12-05	19.300	19.400	19.080	19.140	17.306	2,680,951
2023-12-04	19.100	19.380	19.020	19.300	17.450	3,711,758
2023-12-01	19.160	19.230	18.960	19.060	17.233	3,644,447
2023-11-30	19.200	19.300	19.080	19.160	17.324	2,283,191
2023-11-29	19.450	19.450	19.170	19.260	17.414	1,937,013
2023-11-28	19.240	19.430	19.080	19.380	17.523	3,383,459
2023-11-27	19.280	19.430	19.070	19.280	17.432	4,125,409
2023-11-24	19.270	19.450	19.150	19.360	17.505	3,324,149
2023-11-23	18.960	19.300	18.960	19.290	17.441	2,837,524
2023-11-22	19.000	19.230	18.950	19.030	17.206	2,137,410
2023-11-21	19.500	19.500	18.910	19.130	17.297	5,496,690
2023-11-20	19.580	19.650	19.210	19.290	17.441	5,520,094
2023-11-17	19.570	19.690	19.510	19.580	17.704	1,890,686
2023-11-16	19.820	19.830	19.580	19.610	17.731	2,591,500
2023-11-15	19.780	19.830	19.650	19.750	17.857	2,731,981
2023-11-14	19.900	20.120	19.620	19.700	17.812	3,978,140
2023-11-13	19.680	20.100	19.620	20.040	18.120	3,177,150
2023-11-10	19.620	19.940	19.550	19.770	17.875	3,655,183
2023-11-09	19.880	19.900	19.590	19.640	17.758	2,959,628
2023-11-08	19.750	19.900	19.540	19.830	17.930	3,798,546
2023-11-07	19.760	19.890	19.530	19.710	17.821	4,925,528
2023-11-06	19.890	20.080	19.570	19.660	17.776	6,466,797
2023-11-03	20.060	20.060	19.760	19.800	17.903	3,868,160
2023-11-02	20.090	20.150	19.700	19.900	17.993	4,363,898

← NewerPage 12 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.