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
2025-04-28	23.800	24.000	23.370	23.760	22.817	9,782,133
2025-04-25	23.400	23.430	22.900	23.270	22.347	8,619,112
2025-04-24	23.180	23.500	22.860	23.060	22.145	8,287,204
2025-04-23	24.300	24.500	23.950	24.300	22.404	7,029,656
2025-04-22	24.590	24.690	24.200	24.280	22.386	6,117,392
2025-04-21	24.270	24.830	24.230	24.550	22.635	4,323,999
2025-04-18	23.860	24.250	23.860	24.220	22.330	3,711,738
2025-04-17	24.100	24.480	23.800	23.810	21.952	4,366,929
2025-04-16	24.100	24.450	23.370	24.390	22.487	5,255,408
2025-04-15	24.000	24.500	23.790	24.190	22.303	5,464,504
2025-04-14	24.140	24.560	23.900	24.010	22.137	4,870,800
2025-04-11	23.990	24.300	23.870	24.140	22.257	3,846,400
2025-04-10	23.510	24.370	23.510	24.060	22.183	7,291,583
2025-04-09	23.600	23.600	22.800	23.360	21.538	7,472,319
2025-04-08	22.890	23.630	22.810	23.570	21.731	10,624,496
2025-04-07	23.640	24.950	22.790	22.790	21.012	12,294,127
2025-04-03	25.460	25.800	25.080	25.320	23.345	6,791,125
2025-04-02	26.280	26.550	25.320	25.450	23.465	9,122,525
2025-04-01	25.220	26.500	24.970	26.350	24.294	11,548,292
2025-03-31	25.100	25.640	24.940	25.060	23.105	6,310,262
2025-03-28	24.780	25.380	24.760	25.250	23.280	5,208,777
2025-03-27	24.890	25.160	24.800	24.910	22.967	4,625,215
2025-03-26	25.480	25.530	24.770	24.940	22.994	8,854,250
2025-03-25	25.000	25.480	24.750	25.320	23.345	14,803,737
2025-03-24	23.790	24.800	23.780	24.430	22.524	8,972,828
2025-03-21	23.300	24.080	23.150	23.790	21.934	7,462,124
2025-03-20	22.760	23.450	22.650	23.290	21.473	6,231,038
2025-03-19	22.610	22.800	22.470	22.770	20.994	2,844,012
2025-03-18	22.850	23.010	22.480	22.630	20.865	7,827,250
2025-03-17	23.030	23.250	22.680	22.770	20.994	6,355,251
2025-03-14	23.200	23.310	23.000	23.140	21.335	5,569,369
2025-03-13	22.970	23.270	22.570	23.230	21.418	5,706,424
2025-03-12	23.340	23.340	22.700	22.970	21.178	4,111,100
2025-03-11	22.400	23.330	22.210	23.230	21.418	7,893,782
2025-03-10	22.750	22.800	22.280	22.540	20.782	7,802,329
2025-03-07	22.050	22.940	22.030	22.750	20.975	8,817,711
2025-03-06	22.450	22.450	22.050	22.140	20.413	5,459,437
2025-03-05	22.300	22.450	22.000	22.450	20.699	4,728,777
2025-03-04	22.530	22.840	22.240	22.310	20.570	4,591,461
2025-03-03	22.750	22.900	22.470	22.550	20.791	4,875,260
2025-02-28	22.450	23.050	22.390	22.500	20.745	6,802,838
2025-02-27	22.600	22.630	22.070	22.440	20.689	6,837,103
2025-02-26	22.380	22.730	22.230	22.600	20.837	4,853,612
2025-02-25	22.800	22.870	22.350	22.420	20.671	6,304,557
2025-02-24	23.250	23.370	22.850	22.870	21.086	5,528,335
2025-02-21	23.400	23.490	23.110	23.200	21.390	4,098,400
2025-02-20	23.650	23.680	23.280	23.350	21.528	3,627,719
2025-02-19	23.970	24.070	23.570	23.700	21.851	3,483,433
2025-02-18	23.560	24.200	23.510	23.950	22.082	4,990,200
2025-02-17	23.540	23.690	23.190	23.610	21.768	4,337,202
2025-02-14	23.720	23.830	23.340	23.540	21.704	4,301,450
2025-02-13	24.070	24.250	23.700	23.780	21.925	3,265,400
2025-02-12	24.000	24.200	23.830	24.070	22.192	4,691,853
2025-02-11	23.600	24.240	23.600	24.050	22.174	5,512,361
2025-02-10	24.150	24.180	23.640	23.660	21.814	5,737,800
2025-02-07	23.880	24.200	23.740	24.140	22.257	4,706,159
2025-02-06	24.110	24.290	23.680	23.820	21.962	7,918,493
2025-02-05	24.850	24.990	24.070	24.130	22.248	4,705,861
2025-01-27	24.400	25.040	24.350	24.800	22.865	7,210,316
2025-01-24	24.210	24.490	24.120	24.350	22.450	5,274,992

← NewerPage 7 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.