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
2023-11-01	20.300	20.500	20.010	20.110	18.183	6,462,850
2023-10-31	19.850	20.500	19.780	20.310	18.364	11,436,503
2023-10-30	19.400	19.650	19.330	19.540	17.667	3,887,600
2023-10-27	19.640	19.790	19.360	19.430	17.568	4,126,994
2023-10-26	19.460	19.980	19.460	19.620	17.740	6,208,060
2023-10-25	19.210	19.660	19.210	19.530	17.658	5,185,890
2023-10-24	18.620	19.200	18.620	19.070	17.243	7,552,200
2023-10-23	19.060	19.220	18.530	18.660	16.872	5,479,444
2023-10-20	19.080	19.270	18.850	19.060	17.233	4,035,388
2023-10-19	19.470	19.470	18.670	19.150	17.315	8,468,405
2023-10-18	19.430	19.620	19.260	19.340	17.487	4,638,325
2023-10-17	19.760	19.820	19.360	19.590	17.713	4,872,185
2023-10-16	19.550	19.830	19.440	19.550	17.677	3,129,700
2023-10-13	19.370	19.550	19.240	19.550	17.677	3,484,650
2023-10-12	19.250	19.650	19.250	19.440	17.577	4,663,502
2023-10-11	19.130	19.390	19.000	19.250	17.405	6,206,850
2023-10-10	19.340	19.520	19.090	19.170	17.333	3,409,340
2023-10-09	19.210	19.640	18.950	19.400	17.541	6,336,871
2023-09-28	19.110	19.600	19.040	19.300	17.450	6,501,796
2023-09-27	18.790	19.150	18.660	18.970	17.152	7,993,551
2023-09-26	19.100	19.160	18.670	18.750	16.953	9,184,552
2023-09-25	19.180	19.250	18.810	18.970	17.152	6,502,900
2023-09-22	19.100	19.240	18.890	19.000	17.179	4,807,594
2023-09-21	18.730	19.250	18.730	19.080	17.252	5,602,383
2023-09-20	18.920	19.010	18.660	18.920	17.107	6,166,362
2023-09-19	18.740	19.010	18.630	18.960	17.143	5,730,161
2023-09-18	19.150	19.220	18.770	18.850	17.044	9,084,250
2023-09-15	19.410	19.550	19.000	19.050	17.224	12,909,600
2023-09-14	18.940	19.750	18.800	19.660	17.776	26,493,014
2023-09-13	18.890	19.430	18.260	18.910	17.098	31,968,369
2023-09-12	17.480	17.840	17.400	17.660	15.968	3,571,100
2023-09-11	17.370	17.630	17.290	17.490	15.814	4,189,650
2023-09-08	17.350	17.640	17.210	17.360	15.696	3,110,550
2023-09-07	17.640	17.640	17.260	17.290	15.633	2,520,003
2023-09-06	17.700	17.730	17.530	17.640	15.950	2,891,403
2023-09-05	17.950	18.000	17.670	17.730	16.031	3,364,250
2023-09-04	18.230	18.250	17.800	17.880	16.167	5,072,571
2023-09-01	17.710	18.170	17.680	18.080	16.347	3,951,843
2023-08-31	17.930	18.040	17.730	17.750	16.049	4,054,150
2023-08-30	17.620	18.280	17.450	17.820	16.112	7,234,522
2023-08-29	16.970	17.640	16.850	17.590	15.904	8,593,997
2023-08-28	17.450	17.700	16.700	16.700	15.100	3,960,200
2023-08-25	16.850	16.920	16.590	16.610	15.018	2,735,800
2023-08-24	16.750	17.050	16.710	16.760	15.154	2,203,572
2023-08-23	17.100	17.100	16.740	16.840	15.226	2,168,300
2023-08-22	17.180	17.260	16.880	17.090	15.452	2,579,047
2023-08-21	17.220	17.390	17.080	17.080	15.443	2,003,600
2023-08-18	17.450	17.780	17.290	17.300	15.642	3,442,925
2023-08-17	17.020	17.470	16.790	17.400	15.733	5,048,061
2023-08-16	17.240	17.320	16.950	17.020	15.389	2,658,000
2023-08-15	17.240	17.330	17.040	17.230	15.579	1,961,270
2023-08-14	17.110	17.290	16.920	17.240	15.588	1,551,587
2023-08-11	17.470	17.590	17.090	17.120	15.479	2,346,239
2023-08-10	17.310	17.490	17.250	17.470	15.796	1,220,960
2023-08-09	17.400	17.470	17.210	17.310	15.651	2,177,700
2023-08-08	17.390	17.470	17.130	17.390	15.724	1,886,427
2023-08-07	17.460	17.560	17.230	17.350	15.687	2,211,605
2023-08-04	17.510	17.720	17.350	17.450	15.778	2,877,336
2023-08-03	17.570	17.720	17.390	17.510	15.832	5,299,236
2023-08-02	17.670	18.020	17.520	17.730	16.031	3,465,500

← NewerPage 13 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.