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
2025-01-23	24.600	24.670	24.220	24.350	22.450	5,319,211
2025-01-22	24.390	24.570	24.140	24.380	22.478	4,262,150
2025-01-21	24.350	24.500	24.100	24.500	22.589	4,085,200
2025-01-20	24.200	24.440	24.160	24.330	22.432	5,969,875
2025-01-17	23.850	24.140	23.610	24.100	22.220	5,673,550
2025-01-16	24.000	24.090	23.640	23.870	22.008	6,128,100
2025-01-15	23.250	24.060	23.250	23.850	21.989	5,923,887
2025-01-14	23.000	23.540	22.890	23.350	21.528	7,572,441
2025-01-13	22.720	23.210	22.720	23.080	21.279	5,017,000
2025-01-10	22.980	23.230	22.760	22.850	21.067	3,722,472
2025-01-09	23.040	23.290	22.690	22.870	21.086	5,296,023
2025-01-08	22.700	23.320	22.350	23.190	21.381	6,630,900
2025-01-07	22.810	22.990	22.450	22.800	21.021	7,259,900
2025-01-06	22.690	22.930	22.500	22.810	21.031	8,546,594
2025-01-03	22.980	23.450	22.640	22.740	20.966	8,745,087
2025-01-02	23.340	23.770	22.730	22.970	21.178	5,684,000
2024-12-31	23.270	23.680	23.160	23.410	21.584	5,544,221
2024-12-30	23.360	23.780	23.170	23.300	21.482	5,472,767
2024-12-27	23.580	23.820	23.340	23.460	21.630	4,297,952
2024-12-26	23.380	23.690	23.200	23.610	21.768	3,974,850
2024-12-25	23.750	23.930	23.350	23.500	21.667	3,957,700
2024-12-24	23.590	23.940	23.340	23.710	21.860	5,159,319
2024-12-23	23.400	23.960	23.300	23.700	21.851	4,849,470
2024-12-20	23.510	23.680	23.260	23.440	21.611	4,006,847
2024-12-19	23.010	23.660	22.850	23.550	21.713	5,137,925
2024-12-18	23.250	23.530	23.110	23.180	21.372	5,527,251
2024-12-17	23.520	23.660	23.100	23.210	21.399	9,668,372
2024-12-16	23.560	24.040	23.420	23.570	21.731	10,306,371
2024-12-13	23.920	24.440	23.400	23.890	22.026	27,076,484
2024-12-12	24.100	24.210	23.500	23.920	22.054	13,204,184
2024-12-11	24.580	24.890	24.000	24.090	22.211	10,523,000
2024-12-10	25.890	26.180	24.580	24.700	22.773	8,007,126
2024-12-09	24.800	25.300	24.310	25.240	23.271	6,967,237
2024-12-06	24.190	24.870	24.140	24.810	22.874	6,236,100
2024-12-05	23.640	24.340	23.500	24.260	22.367	5,939,400
2024-12-04	23.710	24.100	23.410	23.820	21.962	8,163,158
2024-12-03	24.580	24.700	23.700	23.800	21.943	12,218,900
2024-12-02	24.540	24.980	24.280	24.560	22.644	7,275,965
2024-11-29	23.760	24.820	23.550	24.560	22.644	8,628,940
2024-11-28	24.220	24.390	23.600	23.800	21.943	7,548,600
2024-11-27	23.380	24.200	23.140	24.180	22.294	5,059,850
2024-11-26	23.590	23.860	23.250	23.520	21.685	3,217,817
2024-11-25	23.400	24.080	23.220	23.600	21.759	5,406,326
2024-11-22	24.010	24.160	23.350	23.400	21.574	5,202,667
2024-11-21	23.170	24.080	23.080	24.000	22.128	7,833,057
2024-11-20	23.260	23.370	22.790	23.180	21.372	5,743,100
2024-11-19	22.490	23.300	22.420	23.260	21.445	7,983,831
2024-11-18	22.680	23.100	22.400	22.510	20.754	6,377,887
2024-11-15	22.180	22.980	22.070	22.650	20.883	7,907,475
2024-11-14	22.120	22.500	22.100	22.220	20.487	6,007,157
2024-11-13	22.280	22.530	22.100	22.290	20.551	4,681,486
2024-11-12	22.530	22.980	22.270	22.440	20.689	10,229,725
2024-11-11	22.910	22.950	22.300	22.530	20.772	7,904,577
2024-11-08	23.200	23.750	22.890	23.030	21.233	8,244,400
2024-11-07	22.150	23.090	22.000	22.970	21.178	7,463,550
2024-11-06	22.700	22.800	22.070	22.260	20.523	8,277,628
2024-11-05	22.960	23.000	22.350	22.730	20.957	7,299,128
2024-11-04	22.890	22.990	22.560	22.900	21.113	6,847,289
2024-11-01	22.580	23.120	22.510	22.640	20.874	8,124,216
2024-10-31	23.500	23.500	22.400	22.580	20.818	9,566,588

← NewerPage 8 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.