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
2022-05-11	15.610	15.870	15.420	15.460	13.267	6,903,198
2022-05-10	15.200	15.770	15.070	15.610	13.396	6,847,117
2022-05-09	15.410	15.510	15.040	15.090	12.950	6,878,300
2022-05-06	15.200	15.760	15.200	15.410	13.224	7,061,140
2022-05-05	15.190	15.850	15.170	15.630	13.413	10,643,925
2022-04-29	14.570	15.300	14.350	15.180	13.027	10,287,151
2022-04-28	14.640	15.100	14.380	14.570	12.503	6,980,616
2022-04-27	13.610	14.800	13.510	14.750	12.658	10,778,094
2022-04-26	13.410	14.190	13.160	13.700	11.757	10,665,123
2022-04-25	13.740	13.860	13.140	13.350	11.456	7,493,713
2022-04-22	13.830	14.140	13.670	13.900	11.928	6,602,049
2022-04-21	15.250	15.250	13.700	14.120	12.117	13,764,546
2022-04-20	15.630	15.630	14.880	14.920	12.804	9,301,535
2022-04-19	14.990	15.720	14.670	15.650	13.430	16,249,424
2022-04-18	14.510	14.900	13.940	14.830	12.727	10,102,693
2022-04-15	14.300	14.650	14.230	14.450	12.400	4,623,600
2022-04-14	14.180	14.440	14.010	14.370	12.332	3,673,041
2022-04-13	14.390	14.430	14.100	14.140	12.134	3,972,800
2022-04-12	14.240	14.530	14.080	14.500	12.443	4,934,751
2022-04-11	14.740	14.740	14.160	14.410	12.366	6,725,000
2022-04-08	14.290	14.800	14.230	14.620	12.546	7,205,751
2022-04-07	14.800	14.930	14.330	14.370	12.332	6,067,235
2022-04-06	14.760	14.820	14.310	14.800	12.701	5,950,983
2022-04-01	14.550	14.730	14.500	14.710	12.624	5,116,941
2022-03-31	15.000	15.000	14.540	14.730	12.641	5,027,541
2022-03-30	15.000	15.130	14.800	15.040	12.907	5,234,500
2022-03-29	14.490	15.090	14.410	15.000	12.872	9,308,600
2022-03-28	14.260	14.500	13.910	14.490	12.435	8,308,767
2022-03-25	14.710	14.780	14.350	14.450	12.400	10,252,365
2022-03-24	15.400	15.400	14.700	14.810	12.709	10,499,694
2022-03-23	14.910	15.420	14.860	15.400	13.216	10,428,163
2022-03-22	15.350	15.400	14.810	14.870	12.761	6,574,146
2022-03-21	14.720	15.350	14.720	15.130	12.984	10,056,146
2022-03-18	14.690	15.000	14.510	14.710	12.624	7,041,761
2022-03-17	15.000	15.200	14.600	14.730	12.641	12,268,407
2022-03-16	15.000	15.000	14.120	14.900	12.787	12,976,896
2022-03-15	15.120	15.320	14.330	14.350	12.315	11,388,175
2022-03-14	15.700	15.800	15.130	15.210	13.053	7,756,346
2022-03-11	16.200	16.200	15.710	15.950	13.688	10,613,168
2022-03-10	15.520	16.440	15.230	16.330	14.014	21,527,197
2022-03-09	14.580	15.330	14.200	15.010	12.881	18,495,788
2022-03-08	15.240	15.390	14.480	14.580	12.512	17,695,789
2022-03-07	15.980	16.200	15.030	15.260	13.096	16,006,060
2022-03-04	16.260	16.550	15.730	16.180	13.885	13,260,795
2022-03-03	16.760	16.840	16.000	16.240	13.937	15,320,146
2022-03-02	17.050	17.270	16.640	16.720	14.348	13,511,269
2022-03-01	17.340	17.510	17.070	17.150	14.717	7,986,402
2022-02-28	18.400	18.400	17.220	17.330	14.872	19,209,689
2022-02-25	17.300	18.540	17.290	18.300	15.704	15,269,311
2022-02-24	17.700	17.980	16.890	17.120	14.692	12,117,359
2022-02-23	16.610	17.610	16.610	17.520	15.035	12,368,259
2022-02-22	16.880	16.910	16.580	16.710	14.340	7,305,827
2022-02-21	17.010	17.090	16.670	16.900	14.503	7,798,336
2022-02-18	16.900	17.070	16.760	17.010	14.597	4,615,930
2022-02-17	16.930	17.200	16.600	16.970	14.563	6,287,066
2022-02-16	16.880	17.240	16.700	16.930	14.529	6,378,100
2022-02-15	16.470	16.980	16.380	16.840	14.451	10,294,959
2022-02-14	16.550	16.990	16.240	16.470	14.134	10,434,530
2022-02-11	16.940	17.220	16.560	16.720	14.348	8,969,830
2022-02-10	17.750	18.000	16.850	16.950	14.546	14,564,643

← NewerPage 19 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.