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
2023-08-01	17.920	18.250	17.570	17.660	15.968	7,647,931
2023-07-31	17.640	17.900	17.610	17.730	16.031	3,616,911
2023-07-28	17.400	17.730	17.360	17.630	15.941	3,085,200
2023-07-27	17.440	17.690	17.340	17.510	15.832	3,111,460
2023-07-26	17.480	17.550	17.270	17.410	15.742	2,399,775
2023-07-25	17.300	17.620	17.300	17.480	15.805	4,649,642
2023-07-24	17.310	17.400	17.030	17.210	15.561	3,795,153
2023-07-21	17.050	17.420	16.900	17.340	15.678	4,452,189
2023-07-20	17.180	17.320	17.000	17.080	15.443	2,943,800
2023-07-19	17.020	17.340	17.000	17.220	15.570	2,991,839
2023-07-18	17.120	17.170	16.860	17.020	15.389	5,321,865
2023-07-17	17.100	17.220	16.910	17.150	15.507	2,917,136
2023-07-14	17.190	17.290	17.060	17.150	15.507	2,481,878
2023-07-13	17.540	17.630	17.100	17.170	15.525	5,220,773
2023-07-12	17.750	17.750	17.380	17.440	15.769	4,486,224
2023-07-11	17.710	18.150	17.610	17.750	16.049	4,685,299
2023-07-10	17.320	17.860	17.300	17.750	16.049	5,013,445
2023-07-07	17.300	17.650	17.220	17.330	15.669	2,276,520
2023-07-06	17.710	17.710	17.200	17.340	15.678	3,865,885
2023-07-05	17.230	17.930	17.170	17.720	16.022	6,156,321
2023-07-04	17.070	17.300	16.960	17.240	15.588	3,699,850
2023-07-03	17.150	17.290	16.850	17.050	15.416	2,971,750
2023-06-30	17.110	17.230	16.980	17.030	15.398	2,473,554
2023-06-29	16.820	17.190	16.660	17.130	15.488	4,014,390
2023-06-28	16.760	16.850	16.510	16.820	15.208	4,726,476
2023-06-27	16.450	16.730	16.270	16.670	15.073	3,951,637
2023-06-26	16.270	16.490	16.210	16.410	14.837	5,023,860
2023-06-21	16.190	16.530	16.160	16.420	14.846	4,634,626
2023-06-20	16.510	16.520	16.180	16.210	14.657	4,509,697
2023-06-19	16.750	16.770	16.350	16.380	14.810	2,862,127
2023-06-16	16.480	16.770	16.380	16.690	15.091	4,355,534
2023-06-15	16.500	16.590	16.310	16.420	14.846	1,789,308
2023-06-14	16.410	16.590	16.250	16.500	14.919	2,950,321
2023-06-13	16.520	16.630	16.400	16.410	14.837	2,421,140
2023-06-12	16.330	16.610	16.160	16.530	14.946	4,408,707
2023-06-09	16.300	16.440	16.130	16.340	14.774	3,004,810
2023-06-08	15.990	16.350	15.930	16.190	14.639	2,358,037
2023-06-07	16.180	16.420	16.000	16.030	14.494	3,434,289
2023-06-06	16.180	16.850	16.070	16.170	14.620	4,660,575
2023-06-05	16.070	16.560	16.070	16.270	14.711	3,579,834
2023-06-02	16.050	16.210	15.930	16.050	14.512	4,335,609
2023-06-01	15.960	16.420	15.900	16.000	14.467	4,020,695
2023-05-31	16.210	16.380	15.900	15.960	14.431	5,853,074
2023-05-30	16.540	16.620	16.120	16.210	14.657	4,504,772
2023-05-29	16.610	16.610	16.310	16.520	14.937	3,415,376
2023-05-26	16.610	16.610	16.220	16.500	14.919	2,902,546
2023-05-25	16.450	16.660	16.320	16.530	14.946	3,058,645
2023-05-24	16.520	16.650	16.250	16.460	14.883	3,479,589
2023-05-23	16.480	16.800	16.350	16.520	14.937	3,922,141
2023-05-22	16.280	16.630	16.270	16.480	14.901	5,682,643
2023-05-19	16.230	16.490	15.980	16.450	14.874	5,388,429
2023-05-18	15.990	16.350	15.860	16.250	14.693	6,186,082
2023-05-17	15.870	16.070	15.870	15.980	14.449	2,154,788
2023-05-16	16.000	16.160	15.860	15.980	14.449	3,690,091
2023-05-15	15.900	16.170	15.560	16.140	14.593	9,640,496
2023-05-12	15.150	15.840	15.150	15.700	14.195	11,197,889
2023-05-11	15.290	15.290	15.120	15.150	13.698	3,954,641
2023-05-10	15.110	15.350	15.110	15.320	13.852	4,469,865
2023-05-09	15.570	15.700	15.130	15.200	13.743	6,813,457
2023-05-08	15.160	15.820	15.100	15.700	14.195	11,100,159

← NewerPage 14 of 21 · 1,219 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.