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
2025-10-27	25.640	26.550	25.410	26.070	25.036	16,712,279
2025-10-24	25.660	25.770	25.100	25.600	24.584	9,083,432
2025-10-23	25.650	25.740	25.180	25.650	24.632	8,377,518
2025-10-22	25.400	26.000	25.200	25.660	24.642	10,329,246
2025-10-21	25.440	26.040	25.340	25.430	24.421	10,903,971
2025-10-20	25.010	26.000	24.760	25.470	24.459	16,030,538
2025-10-17	25.620	25.740	24.700	24.760	23.778	12,440,720
2025-10-16	26.120	26.180	25.500	25.620	24.603	10,201,466
2025-10-15	26.000	26.340	25.630	26.180	25.141	14,511,072
2025-10-14	26.370	26.600	25.790	25.930	24.901	14,812,824
2025-10-13	25.100	26.330	25.100	26.220	25.180	16,614,134
2025-10-10	26.450	26.770	25.860	26.350	25.304	22,287,784
2025-10-09	25.110	26.400	24.780	26.330	25.285	29,506,081
2025-09-30	24.140	24.590	24.000	24.370	23.403	14,784,452
2025-09-29	23.190	24.480	22.920	24.400	23.432	22,226,332
2025-09-26	23.000	23.460	22.980	23.190	22.270	10,895,835
2025-09-25	22.980	23.130	22.790	23.030	22.116	10,293,681
2025-09-24	22.140	23.030	22.090	22.900	21.991	14,277,438
2025-09-23	22.210	22.400	21.900	22.230	21.348	8,132,402
2025-09-22	22.500	22.550	22.110	22.350	21.463	7,867,402
2025-09-19	22.030	22.440	21.920	22.430	21.540	10,969,848
2025-09-18	22.190	22.350	21.900	22.010	21.137	10,597,167
2025-09-17	22.250	22.280	21.980	22.190	21.309	10,291,900
2025-09-16	22.680	22.720	22.110	22.170	21.290	14,660,200
2025-09-15	22.870	22.880	22.520	22.610	21.713	12,113,800
2025-09-12	23.220	23.220	22.760	22.880	21.972	10,813,200
2025-09-11	23.060	23.320	22.900	23.240	22.318	10,312,699
2025-09-10	22.980	23.110	22.820	23.060	22.145	11,025,155
2025-09-09	22.850	23.060	22.700	23.000	22.087	14,106,600
2025-09-08	22.250	22.900	22.250	22.740	21.838	17,939,049
2025-09-05	21.770	22.200	21.680	22.170	21.290	10,067,900
2025-09-04	21.710	21.980	21.530	21.790	20.925	10,322,587
2025-09-03	21.940	21.970	21.600	21.810	20.945	9,313,700
2025-09-02	22.420	22.420	21.770	21.820	20.954	20,896,119
2025-09-01	22.560	22.630	22.300	22.370	21.482	13,467,600
2025-08-29	22.240	22.780	22.150	22.520	21.626	14,800,785
2025-08-28	22.450	22.510	21.830	22.210	21.329	20,609,555
2025-08-27	23.140	23.200	22.360	22.370	21.482	23,693,636
2025-08-26	23.520	23.700	22.950	23.180	22.260	39,541,145
2025-08-25	22.660	22.850	22.300	22.590	21.694	24,216,213
2025-08-22	22.660	22.680	22.390	22.620	21.722	12,104,830
2025-08-21	22.260	22.830	22.130	22.650	21.751	17,667,453
2025-08-20	22.280	22.340	22.130	22.250	21.367	9,742,472
2025-08-19	22.500	22.550	22.290	22.300	21.415	8,213,594
2025-08-18	22.340	22.500	22.250	22.490	21.598	12,768,149
2025-08-15	22.190	22.430	22.140	22.310	21.425	9,912,034
2025-08-14	22.450	22.450	22.180	22.180	21.300	7,550,780
2025-08-13	22.400	22.540	22.350	22.430	21.540	7,646,984
2025-08-12	22.500	22.500	22.200	22.400	21.511	8,525,733
2025-08-11	22.800	22.820	22.460	22.520	21.626	9,059,938
2025-08-08	22.390	22.870	22.270	22.680	21.780	10,475,350
2025-08-07	22.330	22.530	22.180	22.380	21.492	10,011,037
2025-08-06	22.130	22.340	21.980	22.330	21.444	10,863,409
2025-08-05	22.100	22.130	21.940	22.130	21.252	9,795,225
2025-08-04	22.450	22.450	21.930	21.980	21.108	15,160,944
2025-08-01	22.270	22.580	22.270	22.460	21.569	6,060,108
2025-07-31	22.980	22.980	22.280	22.380	21.492	11,677,370
2025-07-30	22.920	23.270	22.850	23.020	22.107	10,449,615
2025-07-29	23.410	23.460	22.710	22.910	22.001	15,006,446
2025-07-28	23.920	23.980	23.380	23.400	22.471	9,771,450

← NewerPage 5 of 21 · 1,219 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.