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
2026-07-23	18.890	19.610	18.720	19.590	19.590	15,622,882
2026-07-22	18.820	19.050	18.360	18.880	18.880	14,489,016
2026-07-21	18.340	18.950	18.250	18.530	18.530	15,581,567
2026-07-20	18.040	19.020	17.790	18.360	18.360	19,946,984
2026-07-17	17.910	18.510	17.910	18.170	18.170	15,473,088
2026-07-16	17.900	18.230	17.740	17.900	17.900	14,101,925
2026-07-15	17.600	18.420	17.120	18.160	18.160	18,604,090
2026-07-14	18.010	18.340	17.860	18.180	18.180	11,762,066
2026-07-13	18.790	18.880	17.970	18.020	18.020	15,925,169
2026-07-10	19.460	19.500	18.760	18.810	18.810	18,375,324
2026-07-09	20.900	21.030	18.900	19.500	19.500	26,089,775
2026-07-08	21.760	21.970	20.930	20.950	20.950	11,209,689
2026-07-07	23.500	23.500	21.760	21.810	21.810	12,440,400
2026-07-06	24.000	24.100	23.420	23.440	23.440	6,328,482
2026-07-03	23.610	24.030	23.410	23.850	23.850	7,443,363
2026-07-02	23.800	23.950	23.360	23.410	23.410	6,965,662
2026-07-01	23.790	24.180	23.710	23.820	23.820	8,683,274
2026-06-30	23.210	24.060	22.970	23.900	23.900	13,355,034
2026-06-29	22.950	24.240	22.700	23.440	23.440	11,206,527
2026-06-26	23.920	24.100	22.800	22.980	22.980	12,994,250
2026-06-25	23.670	24.220	22.460	23.920	23.920	17,137,514
2026-06-24	24.580	24.760	23.500	23.620	23.620	12,078,866
2026-06-23	24.750	25.300	24.550	24.750	24.750	11,420,199
2026-06-22	24.700	24.860	24.290	24.720	24.720	12,625,462
2026-06-18	23.990	25.160	23.720	25.120	25.120	16,820,279
2026-06-17	23.190	24.120	23.030	24.020	24.020	13,142,490
2026-06-16	23.340	23.740	22.820	23.090	23.090	12,493,310
2026-06-15	23.490	24.140	23.300	23.460	23.460	20,754,570
2026-06-12	22.220	23.210	21.850	23.090	23.090	18,410,260
2026-06-11	22.190	22.350	21.800	22.030	22.030	6,569,152
2026-06-10	21.980	22.470	21.500	22.180	22.180	12,659,700
2026-06-09	22.120	22.180	21.800	22.130	22.130	7,537,721
2026-06-08	22.520	23.130	21.910	22.090	22.090	11,428,739
2026-06-05	22.660	23.190	22.250	22.860	22.860	15,532,170
2026-06-04	22.510	22.950	22.050	22.640	22.640	12,006,200
2026-06-03	22.670	22.890	22.080	22.440	22.440	11,798,580
2026-06-02	23.600	23.660	22.450	22.660	22.660	15,717,600
2026-06-01	23.500	23.930	23.010	23.560	23.560	7,856,454
2026-05-29	23.860	24.250	23.300	23.520	23.520	11,446,580
2026-05-28	24.270	24.350	23.510	23.850	23.850	10,324,300
2026-05-27	25.810	25.860	24.700	25.200	24.200	14,255,500
2026-05-26	26.120	26.150	25.520	26.000	24.968	9,337,812
2026-05-25	26.440	26.640	25.920	26.160	25.122	10,732,578
2026-05-22	26.910	27.190	26.320	26.400	25.352	8,956,745
2026-05-21	27.220	27.600	26.580	26.590	25.535	9,068,668
2026-05-20	27.270	27.770	26.710	27.160	26.082	10,471,743
2026-05-19	27.680	28.470	27.240	27.310	26.226	9,046,991
2026-05-18	28.290	28.720	27.400	27.630	26.534	13,629,988
2026-05-15	28.800	29.320	27.900	28.320	27.196	12,232,606
2026-05-14	29.720	29.870	28.470	28.750	27.609	14,592,108
2026-05-13	30.090	30.380	29.670	29.730	28.550	12,602,327
2026-05-12	29.480	30.580	29.450	30.080	28.886	12,836,144
2026-05-11	29.860	30.400	29.330	29.420	28.253	13,994,563
2026-05-08	29.740	29.870	28.850	29.830	28.646	12,511,500
2026-05-07	29.960	30.400	29.510	29.900	28.714	10,580,039
2026-05-06	30.290	30.470	29.600	29.900	28.714	12,693,741
2026-04-30	30.500	30.980	29.870	30.120	28.925	14,621,867
2026-04-29	29.120	30.970	29.120	30.460	29.251	19,596,206
2026-04-28	27.500	29.290	27.180	28.890	27.744	20,992,920
2026-04-27	28.430	28.650	27.880	28.480	27.350	7,927,662

← NewerPage 2 of 5 · 243 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.