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
2023-02-06	16.850	17.150	16.800	16.950	14.925	6,618,077
2023-02-03	17.050	17.080	16.680	16.880	14.863	7,938,015
2023-02-02	17.010	17.150	16.860	17.040	15.004	6,022,056
2023-02-01	17.040	17.150	16.830	17.030	14.995	9,945,766
2023-01-31	16.720	17.070	16.650	17.040	15.004	11,569,965
2023-01-30	16.540	17.160	16.360	16.750	14.748	15,977,319
2023-01-20	16.120	16.490	16.020	16.240	14.299	12,241,163
2023-01-19	15.490	15.700	15.440	15.680	13.806	3,976,639
2023-01-18	15.670	15.730	15.480	15.540	13.683	5,795,087
2023-01-17	15.780	15.800	15.560	15.640	13.771	4,050,867
2023-01-16	15.500	16.080	15.480	15.800	13.912	12,247,415
2023-01-13	15.670	15.670	15.350	15.550	13.692	7,132,692
2023-01-12	15.760	15.880	15.600	15.630	13.762	4,258,745
2023-01-11	15.720	15.900	15.530	15.760	13.877	6,089,457
2023-01-10	16.130	16.160	15.610	15.740	13.859	10,928,391
2023-01-09	16.340	16.350	15.980	16.100	14.176	7,090,841
2023-01-06	16.400	16.480	16.130	16.190	14.255	5,981,863
2023-01-05	16.650	16.650	16.350	16.390	14.432	5,884,913
2023-01-04	16.750	16.810	16.400	16.480	14.511	5,369,964
2023-01-03	16.530	16.930	16.370	16.830	14.819	6,347,510
2022-12-30	16.800	16.870	16.440	16.640	14.652	4,199,315
2022-12-29	16.690	16.970	16.550	16.720	14.722	4,986,863
2022-12-28	16.500	16.720	16.260	16.690	14.696	7,112,522
2022-12-27	16.100	16.540	15.890	16.430	14.467	6,225,918
2022-12-26	15.400	16.100	15.300	16.080	14.159	5,361,746
2022-12-23	15.090	15.580	14.980	15.420	13.577	4,769,941
2022-12-22	15.610	15.660	15.030	15.130	13.322	4,241,463
2022-12-21	15.790	15.850	15.410	15.440	13.595	3,450,682
2022-12-20	15.590	15.870	15.590	15.730	13.850	3,336,620
2022-12-19	16.010	16.010	15.560	15.640	13.771	5,558,919
2022-12-16	16.150	16.250	16.000	16.070	14.150	3,639,462
2022-12-15	16.110	16.360	16.100	16.200	14.264	4,993,929
2022-12-14	16.640	16.940	16.200	16.310	14.361	9,366,803
2022-12-13	16.530	16.990	16.400	16.520	14.546	8,409,510
2022-12-12	16.810	16.890	16.330	16.380	14.423	6,925,378
2022-12-09	16.390	17.020	16.320	16.720	14.722	8,944,424
2022-12-08	16.410	16.640	16.390	16.390	14.432	4,810,819
2022-12-07	16.470	16.590	16.310	16.480	14.511	6,272,277
2022-12-06	16.520	16.640	16.300	16.460	14.493	7,207,053
2022-12-05	17.000	17.080	16.420	16.500	14.528	10,426,655
2022-12-02	17.290	17.350	16.830	16.960	14.933	4,831,795
2022-12-01	17.320	17.360	17.020	17.290	15.224	6,532,132
2022-11-30	17.240	17.430	16.870	17.110	15.065	6,843,189
2022-11-29	17.760	17.780	17.210	17.350	15.277	7,939,589
2022-11-28	17.850	17.850	17.440	17.620	15.515	4,777,297
2022-11-25	17.920	18.250	17.830	17.960	15.814	5,462,016
2022-11-24	17.570	18.250	17.560	18.030	15.876	8,977,847
2022-11-23	16.980	17.910	16.930	17.700	15.585	9,965,345
2022-11-22	16.980	17.290	16.900	16.980	14.951	5,519,879
2022-11-21	16.950	17.120	16.680	16.980	14.951	5,252,963
2022-11-18	17.110	17.860	16.900	17.120	15.074	11,064,122
2022-11-17	17.050	17.100	16.580	16.760	14.757	4,063,865
2022-11-16	17.140	17.140	16.820	16.960	14.933	7,515,421
2022-11-15	17.020	17.230	16.840	17.070	15.030	7,372,387
2022-11-14	17.570	17.570	16.800	16.900	14.881	7,894,439
2022-11-11	17.470	17.780	17.290	17.550	15.453	7,502,599
2022-11-10	17.380	17.480	17.000	17.230	15.171	4,585,856
2022-11-09	17.470	17.910	17.420	17.490	15.400	4,880,713
2022-11-08	17.600	17.710	17.300	17.380	15.303	4,940,048
2022-11-07	18.000	18.390	17.410	17.510	15.418	9,518,604

← NewerPage 16 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.