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
2023-05-05	15.510	15.510	15.030	15.170	13.716	8,050,882
2023-05-04	15.800	15.870	15.320	15.360	13.888	8,400,218
2023-04-28	15.550	15.970	15.460	15.940	14.412	7,341,539
2023-04-27	15.010	15.700	14.900	15.630	14.132	8,842,487
2023-04-26	15.170	15.370	15.020	15.180	13.725	7,228,360
2023-04-25	15.740	15.740	14.910	15.160	13.707	13,246,909
2023-04-24	15.610	15.740	15.320	15.570	14.078	5,700,522
2023-04-21	16.190	16.280	15.660	15.720	14.214	6,883,031
2023-04-20	16.360	16.530	16.260	16.430	14.467	5,603,098
2023-04-19	16.600	16.610	16.290	16.420	14.458	4,113,507
2023-04-18	16.350	16.750	16.210	16.630	14.643	7,418,907
2023-04-17	16.350	16.710	16.300	16.380	14.423	7,236,676
2023-04-14	15.500	16.600	15.470	16.380	14.423	17,118,830
2023-04-13	16.010	16.050	15.370	15.440	13.595	13,784,568
2023-04-12	16.100	16.210	15.930	15.940	14.035	6,284,153
2023-04-11	15.940	16.190	15.870	16.090	14.167	6,535,319
2023-04-10	16.080	16.310	15.970	16.110	14.185	6,468,738
2023-04-07	16.080	16.300	15.860	16.080	14.159	9,964,926
2023-04-06	15.570	16.220	15.360	16.170	14.238	12,518,802
2023-04-04	15.490	15.730	15.350	15.710	13.833	11,828,323
2023-04-03	15.330	15.490	15.180	15.450	13.604	8,988,077
2023-03-31	15.230	15.500	15.180	15.380	13.542	12,274,665
2023-03-30	15.310	15.360	14.950	15.210	13.393	9,680,478
2023-03-29	15.290	15.470	15.170	15.240	13.419	9,596,945
2023-03-28	15.340	15.350	15.180	15.220	13.401	9,885,952
2023-03-27	15.540	15.580	15.200	15.220	13.401	12,795,029
2023-03-24	15.860	15.970	15.300	15.580	13.718	14,707,674
2023-03-23	16.500	16.520	15.700	15.800	13.912	17,082,652
2023-03-22	16.320	16.820	16.310	16.390	14.432	10,930,717
2023-03-21	16.390	16.620	16.120	16.310	14.361	10,326,020
2023-03-20	16.700	16.750	15.960	16.300	14.352	14,775,633
2023-03-17	16.770	16.870	16.650	16.800	14.793	6,561,975
2023-03-16	16.900	16.940	16.630	16.690	14.696	7,381,164
2023-03-15	16.760	17.040	16.760	16.910	14.889	4,823,832
2023-03-14	17.000	17.270	16.700	16.780	14.775	8,994,561
2023-03-13	16.590	17.100	16.570	16.980	14.951	9,191,051
2023-03-10	16.830	16.890	16.500	16.570	14.590	5,919,451
2023-03-09	17.060	17.060	16.840	16.890	14.872	3,195,400
2023-03-08	17.040	17.100	16.830	16.940	14.916	4,704,636
2023-03-07	17.340	17.550	17.000	17.050	15.013	8,879,604
2023-03-06	17.390	17.510	17.200	17.400	15.321	8,754,686
2023-03-03	17.400	17.480	17.100	17.260	15.198	10,353,614
2023-03-02	17.600	17.750	17.210	17.370	15.294	7,739,480
2023-03-01	17.700	17.900	17.570	17.610	15.506	7,656,253
2023-02-28	17.450	17.680	17.350	17.650	15.541	6,380,900
2023-02-27	17.400	17.600	17.310	17.450	15.365	5,644,950
2023-02-24	17.500	17.540	17.230	17.430	15.347	6,076,329
2023-02-23	17.480	17.530	17.290	17.420	15.338	7,798,429
2023-02-22	17.270	17.370	16.980	17.340	15.268	11,665,230
2023-02-21	16.780	17.230	16.760	17.180	15.127	11,079,912
2023-02-20	16.620	16.800	16.450	16.750	14.748	7,694,717
2023-02-17	16.710	17.040	16.700	16.760	14.757	4,682,036
2023-02-16	16.920	17.130	16.700	16.770	14.766	7,719,040
2023-02-15	16.990	17.070	16.780	16.860	14.845	8,910,981
2023-02-14	16.860	17.000	16.730	16.960	14.933	5,686,641
2023-02-13	16.570	16.870	16.560	16.870	14.854	7,002,766
2023-02-10	16.900	16.920	16.520	16.550	14.572	4,293,675
2023-02-09	16.740	16.870	16.580	16.830	14.819	4,131,800
2023-02-08	16.920	16.970	16.710	16.730	14.731	3,916,334
2023-02-07	16.950	17.050	16.730	16.830	14.819	4,561,323

← NewerPage 15 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.