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
2022-11-04	17.400	17.980	17.340	17.890	15.752	9,064,315
2022-11-03	17.370	17.650	17.330	17.400	15.321	7,297,527
2022-11-02	17.400	17.550	17.130	17.370	15.294	9,067,245
2022-11-01	17.040	17.560	16.930	17.290	15.224	11,357,321
2022-10-31	16.720	17.030	16.610	16.910	14.889	6,403,994
2022-10-28	17.510	17.560	16.600	16.790	14.784	8,139,561
2022-10-27	17.250	17.590	17.200	17.430	15.347	7,560,081
2022-10-26	17.640	17.640	17.130	17.240	15.180	12,142,154
2022-10-25	17.230	17.750	17.010	17.640	15.532	14,277,119
2022-10-24	16.550	17.360	16.400	17.030	14.995	18,016,478
2022-10-21	15.870	16.010	15.710	16.010	14.097	4,269,737
2022-10-20	16.100	16.160	15.530	15.870	13.974	5,567,580
2022-10-19	16.400	16.550	16.030	16.140	14.211	3,877,186
2022-10-18	16.330	16.380	16.010	16.270	14.326	3,420,537
2022-10-17	16.000	16.450	15.910	16.260	14.317	5,063,175
2022-10-14	15.640	16.090	15.490	16.020	14.106	4,775,422
2022-10-13	15.600	15.980	15.430	15.480	13.630	5,626,604
2022-10-12	15.740	15.780	15.120	15.690	13.815	4,177,008
2022-10-11	15.730	15.790	15.480	15.670	13.798	4,146,695
2022-10-10	16.200	16.290	15.620	15.830	13.938	6,440,200
2022-09-30	16.390	16.390	15.860	16.200	14.264	4,804,339
2022-09-29	15.970	16.490	15.800	16.290	14.343	7,083,645
2022-09-28	16.190	16.250	15.500	15.780	13.894	7,795,060
2022-09-27	16.190	16.380	16.010	16.270	14.326	3,233,607
2022-09-26	16.510	16.860	16.140	16.190	14.255	3,899,228
2022-09-23	16.880	16.930	16.530	16.740	14.740	4,733,630
2022-09-22	16.550	17.080	16.500	16.880	14.863	4,477,996
2022-09-21	16.690	16.750	16.430	16.600	14.616	4,048,342
2022-09-20	16.860	17.180	16.690	16.770	14.766	4,768,332
2022-09-19	16.680	17.100	16.450	16.770	14.766	6,081,737
2022-09-16	17.540	17.660	16.830	16.830	14.819	9,749,416
2022-09-15	17.980	18.450	17.240	17.700	15.585	17,506,243
2022-09-14	17.640	17.840	17.220	17.400	15.321	7,380,936
2022-09-13	17.390	17.950	16.990	17.740	15.620	11,672,010
2022-09-09	18.210	18.310	16.860	17.180	15.127	20,871,003
2022-09-08	17.250	18.800	17.100	18.320	16.131	22,386,576
2022-09-07	17.320	17.580	16.930	17.140	15.092	8,733,377
2022-09-06	17.520	17.640	17.350	17.420	15.338	4,810,991
2022-09-05	17.280	17.590	17.060	17.510	15.418	5,037,901
2022-09-02	17.260	17.500	17.000	17.080	15.039	4,025,305
2022-09-01	16.910	17.390	16.790	17.260	15.198	6,354,979
2022-08-31	17.320	17.470	16.830	16.900	14.881	5,148,915
2022-08-30	17.200	17.430	17.110	17.260	15.198	3,582,618
2022-08-29	17.010	17.350	16.900	17.200	15.145	4,223,213
2022-08-26	16.970	17.660	16.880	17.180	15.127	8,587,050
2022-08-25	16.790	17.090	16.780	16.970	14.942	5,224,910
2022-08-24	17.900	18.030	16.780	16.890	14.872	11,029,822
2022-08-23	17.230	17.550	17.080	17.400	15.321	5,666,154
2022-08-22	17.010	17.410	16.990	17.310	15.242	6,542,701
2022-08-19	17.500	17.530	17.040	17.120	15.074	6,297,950
2022-08-18	17.870	18.050	17.260	17.400	15.321	11,073,199
2022-08-17	18.450	18.500	17.850	17.930	15.787	7,157,780
2022-08-16	18.630	18.700	18.330	18.400	16.201	7,599,218
2022-08-15	18.550	18.890	18.300	18.360	16.166	5,632,397
2022-08-12	18.580	18.860	18.440	18.530	16.316	6,474,171
2022-08-11	19.010	19.060	18.570	18.670	16.439	6,608,933
2022-08-10	19.290	19.290	18.650	18.950	16.686	9,274,719
2022-08-09	18.490	19.200	18.480	18.990	16.721	13,253,212
2022-08-08	17.950	18.380	17.840	18.240	16.060	5,077,670
2022-08-05	17.650	17.830	17.300	17.800	15.673	5,931,344

← NewerPage 17 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.