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
2025-07-25	24.470	24.500	23.880	23.940	22.990	7,846,192
2025-07-24	24.550	24.900	24.120	24.350	23.384	13,548,692
2025-07-23	24.590	25.100	24.390	24.620	23.643	15,765,500
2025-07-22	23.720	24.550	23.620	24.490	23.518	13,635,437
2025-07-21	23.320	23.780	23.300	23.710	22.769	8,692,513
2025-07-18	23.580	23.660	23.160	23.260	22.337	6,537,544
2025-07-17	23.470	23.680	23.360	23.580	22.644	5,773,570
2025-07-16	23.700	23.860	23.360	23.470	22.539	5,788,900
2025-07-15	23.640	23.880	23.550	23.680	22.740	4,527,731
2025-07-14	23.450	23.990	23.450	23.690	22.750	7,273,292
2025-07-11	23.260	23.460	23.110	23.370	22.443	4,500,500
2025-07-10	23.410	23.510	23.160	23.210	22.289	5,064,400
2025-07-09	23.580	23.650	23.380	23.450	22.519	3,207,895
2025-07-08	23.430	23.600	23.350	23.560	22.625	4,556,624
2025-07-07	23.810	23.890	23.300	23.450	22.519	5,315,070
2025-07-04	23.590	24.160	23.540	23.830	22.884	4,960,811
2025-07-03	23.870	23.870	23.510	23.600	22.664	5,249,513
2025-07-02	23.400	23.930	23.370	23.930	22.980	7,874,157
2025-07-01	23.400	23.530	23.260	23.410	22.481	4,302,910
2025-06-30	23.230	23.470	23.020	23.390	22.462	5,192,350
2025-06-27	23.100	23.430	23.030	23.150	22.231	5,208,190
2025-06-26	23.440	23.500	23.030	23.120	22.203	7,948,329
2025-06-25	23.440	23.590	23.350	23.470	22.539	4,323,083
2025-06-24	23.400	23.660	23.250	23.420	22.491	3,998,850
2025-06-23	23.460	23.590	23.270	23.270	22.347	3,588,938
2025-06-20	23.780	23.890	23.430	23.500	22.568	3,328,492
2025-06-19	23.920	24.050	23.610	23.750	22.808	3,369,447
2025-06-18	24.400	24.440	23.850	23.890	22.942	4,941,900
2025-06-17	23.880	24.400	23.760	24.400	23.432	6,806,162
2025-06-16	24.040	24.170	23.820	23.830	22.884	4,669,600
2025-06-13	24.010	24.260	23.810	24.140	23.182	4,589,967
2025-06-12	23.800	24.200	23.710	24.080	23.124	4,051,017
2025-06-11	23.860	24.040	23.790	23.830	22.884	4,099,667
2025-06-10	23.980	24.230	23.800	23.870	22.923	4,438,100
2025-06-09	23.990	24.100	23.780	23.970	23.019	4,245,453
2025-06-06	24.500	24.650	23.910	23.990	23.038	6,121,000
2025-06-05	24.550	24.800	24.280	24.430	23.461	3,960,810
2025-06-04	24.160	24.980	24.110	24.550	23.576	8,148,729
2025-06-03	24.480	24.500	23.410	24.170	23.211	8,190,511
2025-05-30	24.430	24.840	24.310	24.640	23.662	5,233,793
2025-05-29	24.110	24.650	24.060	24.420	23.451	6,209,321
2025-05-28	23.950	24.450	23.810	24.320	23.355	6,466,366
2025-05-27	24.780	24.960	23.880	23.990	23.038	8,594,220
2025-05-26	25.050	25.170	24.550	24.780	23.797	8,605,875
2025-05-23	24.740	24.800	24.490	24.690	23.710	4,859,300
2025-05-22	24.610	24.770	24.350	24.390	23.422	3,910,669
2025-05-21	24.010	25.040	24.010	24.680	23.701	7,521,997
2025-05-20	23.920	24.170	23.800	23.990	23.038	2,963,075
2025-05-19	24.000	24.070	23.760	23.920	22.971	3,351,906
2025-05-16	24.190	24.350	23.940	23.990	23.038	3,657,206
2025-05-15	24.100	24.290	23.940	24.260	23.297	4,047,916
2025-05-14	24.070	24.240	23.840	24.090	23.134	4,909,726
2025-05-13	24.130	24.290	23.890	24.190	23.230	5,761,627
2025-05-12	24.400	24.500	24.020	24.080	23.124	6,053,249
2025-05-09	24.010	24.450	23.930	24.380	23.413	6,167,219
2025-05-08	24.300	24.550	24.000	24.030	23.076	7,067,033
2025-05-07	23.730	24.430	23.700	24.300	23.336	9,624,835
2025-05-06	23.420	23.950	23.200	23.670	22.731	10,742,948
2025-04-30	23.680	23.780	23.280	23.400	22.471	5,223,581
2025-04-29	23.950	24.080	23.470	23.690	22.750	7,093,300

← NewerPage 6 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.