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
2026-04-24	28.620	28.780	28.160	28.430	27.302	6,615,773
2026-04-23	29.220	29.290	28.530	28.750	27.609	7,760,466
2026-04-22	29.040	29.350	28.910	29.220	28.061	6,054,082
2026-04-21	29.420	29.600	28.800	29.100	27.945	6,719,475
2026-04-20	29.330	29.800	29.080	29.420	28.253	11,489,474
2026-04-17	29.760	29.770	28.720	29.340	28.176	13,343,200
2026-04-16	29.970	30.130	29.420	29.790	28.608	7,176,230
2026-04-15	30.150	30.840	29.680	29.970	28.781	10,588,200
2026-04-14	30.450	30.600	29.430	30.050	28.858	11,187,530
2026-04-13	31.050	31.250	30.120	30.200	29.002	8,443,700
2026-04-10	31.760	32.060	31.200	31.260	30.020	8,945,100
2026-04-09	31.140	32.180	30.880	31.750	30.490	11,028,518
2026-04-08	30.560	31.640	30.510	31.190	29.952	14,964,763
2026-04-07	29.880	30.140	29.220	29.950	28.762	7,012,800
2026-04-03	30.970	31.200	29.950	30.040	28.848	7,791,935
2026-04-02	30.550	31.100	29.700	30.720	29.501	11,913,606
2026-04-01	30.850	31.050	30.490	30.600	29.386	7,627,295
2026-03-31	30.950	31.190	30.130	30.280	29.078	5,922,782
2026-03-30	30.050	31.150	30.040	30.900	29.674	6,897,087
2026-03-27	30.000	30.770	29.870	30.390	29.184	4,632,828
2026-03-26	30.770	30.990	30.150	30.360	29.155	5,319,405
2026-03-25	30.350	31.280	30.330	30.630	29.415	9,042,478
2026-03-24	29.770	30.270	29.500	29.900	28.714	7,444,500
2026-03-23	30.150	30.600	29.140	29.320	28.157	10,662,712
2026-03-20	30.860	31.480	30.510	30.600	29.386	8,710,701
2026-03-19	31.620	31.990	30.500	30.650	29.434	9,536,447
2026-03-18	31.900	32.140	31.080	31.940	30.673	11,982,193
2026-03-17	32.710	33.310	31.920	31.920	30.653	6,525,907
2026-03-16	32.900	33.160	31.890	32.710	31.412	9,091,780
2026-03-13	33.350	33.360	32.810	32.900	31.594	8,129,577
2026-03-12	34.240	34.240	32.450	32.990	31.681	15,226,023
2026-03-11	35.400	35.950	33.990	34.120	32.766	10,880,121
2026-03-10	35.100	35.960	34.560	35.410	34.005	8,534,367
2026-03-09	35.690	35.870	34.560	35.010	33.621	10,847,250
2026-03-06	33.970	35.850	33.770	35.480	34.072	12,479,993
2026-03-05	34.300	34.460	33.550	33.970	32.622	7,277,251
2026-03-04	33.250	34.770	33.180	33.800	32.459	12,553,026
2026-03-03	34.990	35.050	33.410	33.610	32.276	14,025,854
2026-03-02	34.390	35.350	34.010	35.090	33.698	12,516,147
2026-02-27	34.800	35.140	34.380	34.560	33.189	7,709,800
2026-02-26	35.280	35.350	34.100	35.050	33.659	11,711,539
2026-02-25	34.850	36.140	34.640	35.280	33.880	10,455,816
2026-02-24	34.510	35.050	34.160	34.880	33.496	6,960,016
2026-02-13	35.210	35.210	34.000	34.060	32.708	6,904,800
2026-02-12	34.680	35.980	34.620	35.540	34.130	7,891,307
2026-02-11	34.490	35.180	34.300	34.690	33.313	5,109,605
2026-02-10	34.000	34.780	33.420	34.450	33.083	7,016,361
2026-02-09	33.470	34.290	32.960	34.120	32.766	9,996,259
2026-02-06	32.740	34.020	32.410	32.990	31.681	7,491,170
2026-02-05	34.030	34.240	32.710	33.160	31.844	7,316,695
2026-02-04	34.030	34.350	33.450	34.170	32.814	8,062,125
2026-02-03	31.960	33.980	31.900	33.880	32.536	14,109,590
2026-02-02	33.170	33.600	31.500	31.680	30.423	16,173,203
2026-01-30	34.100	34.570	32.630	33.630	32.296	10,726,202
2026-01-29	35.140	35.680	34.100	34.290	32.929	13,469,252
2026-01-28	33.280	35.570	32.280	35.430	34.024	20,618,336
2026-01-27	31.600	33.480	31.390	33.000	31.691	15,318,977
2026-01-26	32.330	32.560	31.390	31.570	30.317	16,650,319
2026-01-23	31.990	32.630	31.600	32.480	31.191	11,098,558
2026-01-22	31.700	32.980	31.500	31.980	30.711	13,615,944

← NewerPage 3 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.