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
2022-02-09	17.270	17.890	16.580	17.850	15.318	19,762,707
2022-02-08	17.520	17.860	16.930	17.280	14.829	11,334,803
2022-02-07	17.360	18.200	17.200	17.580	15.086	10,224,328
2022-01-28	17.640	17.660	16.800	17.030	14.614	8,477,991
2022-01-27	17.680	18.150	17.430	17.460	14.983	10,436,204
2022-01-26	17.650	18.050	17.210	17.590	15.095	10,115,391
2022-01-25	17.700	17.930	17.150	17.400	14.932	11,052,230
2022-01-24	17.900	18.470	17.310	17.920	15.378	9,713,782
2022-01-21	17.380	18.370	17.380	17.900	15.361	12,752,378
2022-01-20	18.240	18.380	17.060	17.660	15.155	16,440,112
2022-01-19	18.870	19.000	18.060	18.290	15.696	19,119,237
2022-01-18	18.370	19.100	18.300	19.060	16.357	21,051,433
2022-01-17	17.600	18.580	17.450	18.390	15.782	19,800,187
2022-01-14	16.030	17.520	15.910	17.410	14.941	22,478,424
2022-01-13	16.710	16.790	15.740	16.200	13.902	17,885,222
2022-01-12	16.910	17.090	16.650	16.800	14.417	6,695,124
2022-01-11	17.580	17.580	16.720	16.840	14.451	13,842,100
2022-01-10	17.430	18.180	17.280	17.530	15.044	14,842,079
2022-01-07	17.510	17.800	16.900	17.340	14.880	13,429,513
2022-01-06	16.940	17.880	16.900	17.460	14.983	14,858,308
2022-01-05	17.520	17.560	16.450	16.960	14.554	20,180,323
2022-01-04	17.890	18.460	17.250	17.380	14.915	16,622,688
2021-12-31	17.670	18.080	17.320	17.880	15.344	14,805,513
2021-12-30	17.360	17.850	17.200	17.470	14.992	13,321,662
2021-12-29	17.450	18.140	17.300	17.360	14.898	15,455,941
2021-12-28	17.220	17.760	16.800	17.430	14.958	17,851,758
2021-12-27	16.700	17.750	16.650	17.220	14.778	22,652,643
2021-12-24	16.130	17.200	16.050	16.720	14.348	21,479,348
2021-12-23	16.010	16.320	15.880	16.130	13.842	10,294,910
2021-12-22	15.910	16.260	15.530	16.110	13.825	16,714,793
2021-12-21	14.980	16.180	14.810	15.880	13.628	25,600,845
2021-12-20	14.900	15.250	14.560	14.960	12.838	14,334,627
2021-12-17	15.250	15.320	14.800	14.820	12.718	8,759,021
2021-12-16	14.920	15.400	14.920	15.140	12.993	8,353,718
2021-12-15	14.880	15.570	14.880	15.020	12.890	14,443,912
2021-12-14	15.090	15.110	14.800	14.880	12.769	8,027,839
2021-12-13	15.350	15.440	14.740	15.120	12.975	14,202,698
2021-12-10	15.210	15.540	14.640	15.210	13.053	9,164,680
2021-12-09	15.010	15.730	14.800	15.340	13.164	10,722,322
2021-12-08	14.810	15.250	14.720	15.080	12.941	7,297,667
2021-12-07	15.350	15.480	14.600	14.830	12.727	10,725,551
2021-12-06	15.500	15.850	15.100	15.200	13.044	11,272,488
2021-12-03	15.680	16.080	15.490	15.590	13.379	10,305,257
2021-12-02	15.970	15.990	15.370	15.670	13.447	9,167,756
2021-12-01	16.200	16.250	15.760	15.960	13.696	10,870,890
2021-11-30	15.710	16.650	15.600	16.260	13.954	17,766,760
2021-11-29	14.920	15.880	14.850	15.690	13.465	13,205,483
2021-11-26	15.380	15.530	15.170	15.340	13.164	5,856,299
2021-11-25	15.570	15.670	15.250	15.490	13.293	6,605,593
2021-11-24	15.810	15.910	15.420	15.550	13.344	8,800,237
2021-11-23	15.420	16.020	15.300	15.710	13.482	16,949,772
2021-11-22	15.610	15.750	15.290	15.370	13.190	13,053,726
2021-11-19	14.950	15.680	14.650	15.490	13.293	26,308,429
2021-11-18	13.730	15.000	13.730	14.870	12.761	29,403,818
2021-11-17	13.580	13.800	13.500	13.700	11.757	7,528,062
2021-11-16	13.890	13.980	13.490	13.590	11.662	11,126,279
2021-11-15	14.000	14.420	13.860	13.900	11.928	13,079,938
2021-11-12	14.020	14.120	13.710	13.880	11.911	12,474,385
2021-11-11	13.850	14.130	13.750	14.060	12.066	8,361,200
2021-11-10	14.240	14.250	13.660	13.920	11.946	14,968,442

← NewerPage 20 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.