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
2022-08-04	17.420	17.640	17.110	17.540	15.444	5,235,925
2022-08-03	17.760	17.950	17.210	17.430	15.347	8,443,316
2022-08-02	17.620	18.080	17.410	17.640	15.532	9,173,249
2022-08-01	17.120	17.830	17.120	17.800	15.673	8,453,427
2022-07-29	17.000	17.480	16.900	17.330	15.259	7,014,594
2022-07-28	17.300	17.400	16.950	17.010	14.977	5,256,477
2022-07-27	16.880	17.430	16.730	17.310	15.242	6,228,884
2022-07-26	16.630	16.880	16.360	16.840	14.828	5,010,015
2022-07-25	16.700	16.960	16.400	16.530	14.555	5,486,798
2022-07-22	16.790	16.830	16.410	16.700	14.704	5,801,647
2022-07-21	16.550	16.860	16.460	16.700	14.704	7,750,617
2022-07-20	16.410	16.670	16.230	16.660	14.669	7,586,939
2022-07-19	15.790	16.550	15.680	16.400	14.440	10,505,190
2022-07-18	15.820	16.020	15.490	15.790	13.903	5,668,496
2022-07-15	15.860	16.290	15.760	15.790	13.903	5,932,333
2022-07-14	15.840	16.030	15.570	15.950	14.044	5,329,152
2022-07-13	15.350	15.850	15.350	15.800	13.912	5,031,956
2022-07-12	15.580	15.860	15.300	15.330	13.498	3,641,534
2022-07-11	15.700	15.750	15.440	15.600	13.736	4,175,642
2022-07-08	16.020	16.090	15.780	15.800	13.912	2,709,169
2022-07-07	15.750	16.120	15.750	15.920	14.018	2,833,387
2022-07-06	16.200	16.250	15.790	15.930	14.026	3,910,122
2022-07-05	16.130	16.250	15.980	16.140	14.211	3,900,873
2022-07-04	16.010	16.290	15.860	16.120	14.194	4,017,796
2022-07-01	16.050	16.310	15.700	16.010	14.097	4,651,636
2022-06-30	16.060	16.260	15.680	15.990	14.079	6,894,087
2022-06-29	16.550	16.630	16.000	16.050	14.132	5,713,595
2022-06-28	16.200	16.600	16.180	16.490	14.520	5,606,580
2022-06-27	16.090	16.440	15.810	16.300	14.352	7,259,341
2022-06-24	16.000	16.060	15.420	15.910	14.009	10,915,726
2022-06-23	15.400	16.080	15.400	16.030	14.115	6,836,599
2022-06-22	15.510	15.790	15.470	15.510	13.657	5,066,141
2022-06-21	16.200	16.200	15.500	15.570	13.709	9,195,079
2022-06-20	15.900	16.240	15.780	16.200	14.264	5,162,031
2022-06-17	15.820	16.330	15.670	15.900	14.000	7,726,025
2022-06-16	15.910	16.330	15.820	15.870	13.974	4,862,787
2022-06-15	16.620	16.720	15.800	15.930	14.026	10,585,299
2022-06-14	16.400	16.500	16.130	16.500	14.528	4,240,765
2022-06-13	16.440	16.980	16.310	16.520	14.546	6,603,938
2022-06-10	16.370	16.590	16.200	16.440	14.476	4,007,212
2022-06-09	16.590	16.690	16.210	16.370	14.414	5,084,014
2022-06-08	16.520	16.850	16.220	16.590	14.608	6,799,068
2022-06-07	16.450	16.520	16.220	16.400	14.440	4,858,622
2022-06-06	16.270	16.500	16.120	16.380	14.423	8,563,891
2022-06-02	16.220	16.360	16.050	16.280	14.335	5,574,161
2022-06-01	15.800	16.380	15.800	16.190	14.255	5,221,947
2022-05-31	15.860	16.170	15.760	16.010	14.097	5,912,603
2022-05-30	15.850	16.000	15.650	15.920	14.018	4,484,091
2022-05-27	15.740	16.180	15.600	15.880	13.982	5,921,039
2022-05-26	15.550	15.800	15.260	15.650	13.780	4,657,400
2022-05-25	15.450	15.820	15.400	15.760	13.525	5,217,827
2022-05-24	16.150	16.210	15.400	15.500	13.301	8,443,285
2022-05-23	16.420	16.600	16.180	16.280	13.971	4,109,779
2022-05-20	16.380	16.590	16.260	16.340	14.022	5,258,177
2022-05-19	16.210	16.440	16.150	16.250	13.945	8,331,044
2022-05-18	15.950	16.460	15.950	16.420	14.091	9,357,050
2022-05-17	15.850	16.260	15.610	16.000	13.731	7,119,412
2022-05-16	15.970	16.090	15.800	15.940	13.679	5,805,510
2022-05-13	15.940	16.100	15.700	15.970	13.705	6,418,661
2022-05-12	15.380	16.100	15.200	15.900	13.645	10,365,160

← NewerPage 18 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.