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
2026-01-21	31.210	31.620	30.820	31.410	30.164	8,883,083
2026-01-20	30.170	31.830	29.650	31.290	30.048	19,217,220
2026-01-19	29.010	30.500	28.880	30.100	28.906	15,930,570
2026-01-16	29.520	29.840	28.800	28.850	27.705	11,041,860
2026-01-15	29.510	30.100	29.180	29.520	28.349	10,957,944
2026-01-14	29.850	30.720	29.410	29.550	28.377	17,031,598
2026-01-13	29.940	30.590	29.260	30.010	28.819	17,408,184
2026-01-12	28.900	30.320	28.780	29.930	28.742	21,915,053
2026-01-09	28.600	29.370	28.550	28.980	27.830	15,128,008
2026-01-08	28.600	29.090	28.250	28.520	27.388	11,350,600
2026-01-07	28.890	29.460	28.490	28.600	27.465	12,392,712
2026-01-06	29.000	29.510	28.680	28.990	27.840	12,288,502
2026-01-05	29.080	29.580	28.510	28.990	27.840	16,341,958
2025-12-31	28.000	29.100	27.840	28.950	27.801	16,895,675
2025-12-30	27.210	28.420	27.110	27.960	26.851	14,997,946
2025-12-29	27.930	28.100	27.220	27.310	26.226	11,545,993
2025-12-26	28.000	28.080	27.510	27.900	26.793	13,815,634
2025-12-25	27.370	28.500	27.150	28.110	26.995	17,139,675
2025-12-24	27.000	27.880	26.750	27.400	26.313	17,284,951
2025-12-23	26.960	27.160	26.600	27.010	25.938	13,384,558
2025-12-22	26.690	27.270	26.350	26.910	25.842	16,667,278
2025-12-19	26.230	26.990	26.230	26.680	25.621	17,478,952
2025-12-18	26.460	26.550	26.010	26.200	25.160	9,020,500
2025-12-17	25.780	26.670	25.540	26.550	25.496	14,826,700
2025-12-16	26.600	26.630	25.640	25.780	24.757	15,584,000
2025-12-15	26.260	27.140	26.260	26.630	25.573	27,166,742
2025-12-12	24.330	25.990	24.300	25.860	24.834	18,560,641
2025-12-11	24.360	24.480	24.030	24.320	23.355	5,243,600
2025-12-10	24.050	24.380	23.890	24.300	23.336	5,963,850
2025-12-09	24.700	24.800	24.000	24.040	23.086	9,809,978
2025-12-08	24.750	24.940	24.400	24.810	23.826	7,733,150
2025-12-05	24.540	24.850	24.460	24.700	23.720	5,428,239
2025-12-04	24.760	24.880	24.410	24.530	23.557	3,776,750
2025-12-03	24.550	24.960	24.510	24.650	23.672	5,489,517
2025-12-02	24.670	24.700	24.430	24.540	23.566	4,077,834
2025-12-01	24.870	24.980	24.580	24.760	23.778	6,183,162
2025-11-28	24.540	25.100	24.450	24.850	23.864	6,400,018
2025-11-27	24.480	24.860	24.410	24.440	23.470	5,234,424
2025-11-26	24.630	24.790	24.420	24.430	23.461	5,710,020
2025-11-25	24.780	24.880	24.630	24.650	23.672	5,685,196
2025-11-24	24.820	25.020	24.570	24.670	23.691	7,079,400
2025-11-21	25.080	25.220	24.640	24.820	23.835	14,004,397
2025-11-20	25.500	25.660	25.140	25.230	24.229	5,370,308
2025-11-19	25.320	25.640	25.040	25.470	24.459	9,061,168
2025-11-18	26.000	26.100	25.000	25.320	24.315	9,457,789
2025-11-17	25.580	26.720	25.580	26.060	25.026	13,991,067
2025-11-14	26.290	26.330	25.720	25.720	24.699	10,488,650
2025-11-13	26.190	26.580	26.030	26.380	25.333	12,715,436
2025-11-12	26.310	26.850	26.120	26.310	25.266	11,590,259
2025-11-11	26.590	26.790	26.280	26.500	25.448	11,168,914
2025-11-10	26.420	26.910	26.010	26.570	25.516	21,501,867
2025-11-07	26.550	26.550	26.080	26.130	25.093	14,725,383
2025-11-06	24.850	26.980	24.850	26.560	25.506	34,781,050
2025-11-05	24.400	24.940	24.330	24.840	23.854	12,643,508
2025-11-04	25.310	25.560	24.480	24.620	23.643	29,065,168
2025-11-03	27.000	28.060	25.260	25.540	24.527	35,075,753
2025-10-31	25.530	25.700	25.270	25.520	24.507	8,526,226
2025-10-30	25.460	25.780	25.160	25.500	24.488	11,276,523
2025-10-29	25.670	25.810	25.100	25.510	24.498	12,183,586
2025-10-28	26.070	26.240	25.380	25.500	24.488	11,979,923

← NewerPage 4 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.