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
2024-10-30	23.120	23.470	22.930	23.160	21.353	6,328,891
2024-10-29	23.290	23.470	22.910	23.260	21.445	6,270,258
2024-10-28	22.880	23.620	22.880	23.270	21.455	7,108,103
2024-10-25	22.930	23.070	22.780	22.960	21.169	4,167,201
2024-10-24	23.200	23.330	22.910	23.000	21.206	3,806,543
2024-10-23	23.630	23.630	23.140	23.230	21.418	6,598,742
2024-10-22	23.030	24.100	22.820	23.640	21.796	10,788,920
2024-10-21	23.960	23.970	22.920	23.040	21.243	10,560,061
2024-10-18	22.300	24.220	22.220	23.650	21.805	17,735,075
2024-10-17	22.270	22.960	22.190	22.350	20.606	9,609,660
2024-10-16	21.500	22.600	21.450	22.190	20.459	8,706,906
2024-10-15	22.310	22.450	21.600	21.750	20.053	10,690,363
2024-10-14	21.770	22.220	21.300	22.150	20.422	12,404,003
2024-10-11	21.200	22.310	20.900	21.620	19.933	12,436,400
2024-10-10	20.840	22.080	20.630	21.150	19.500	12,783,130
2024-10-09	22.400	22.560	20.770	20.800	19.177	16,215,991
2024-10-08	24.950	24.970	21.650	22.450	20.699	20,581,975
2024-09-30	22.020	23.100	21.920	22.800	21.021	14,761,905
2024-09-27	21.000	21.440	20.630	21.430	19.758	9,390,900
2024-09-26	19.500	20.650	19.410	20.600	18.993	10,326,881
2024-09-25	19.500	19.840	19.340	19.480	17.960	8,387,438
2024-09-24	18.330	19.480	18.240	19.250	17.748	11,897,476
2024-09-23	18.480	18.780	18.100	18.160	16.743	4,799,247
2024-09-20	18.940	18.940	18.200	18.500	17.057	6,422,885
2024-09-19	19.250	19.330	18.820	18.960	17.481	5,669,700
2024-09-18	18.990	19.230	18.860	19.170	17.674	4,093,503
2024-09-13	19.230	19.450	18.990	19.040	17.555	3,731,500
2024-09-12	19.450	19.470	18.950	19.310	17.804	5,683,855
2024-09-11	18.990	19.450	18.780	19.380	17.868	5,102,547
2024-09-10	19.250	19.300	18.660	19.010	17.527	5,974,264
2024-09-09	19.830	19.880	19.110	19.250	17.748	5,779,643
2024-09-06	19.620	20.070	19.500	19.830	18.283	5,513,451
2024-09-05	19.150	19.700	19.030	19.650	18.117	5,430,800
2024-09-04	18.760	19.320	18.540	19.260	17.757	6,746,647
2024-09-03	18.690	19.030	18.590	18.990	17.509	8,041,443
2024-09-02	19.260	19.460	18.730	18.730	17.269	8,261,075
2024-08-30	19.160	19.880	18.810	19.250	17.748	12,933,572
2024-08-29	19.220	19.630	19.010	19.560	18.034	3,450,427
2024-08-28	19.380	19.800	19.210	19.330	17.822	2,800,640
2024-08-27	19.660	19.660	19.200	19.520	17.997	3,017,493
2024-08-26	19.700	19.850	19.460	19.660	18.126	3,038,000
2024-08-23	19.320	19.940	19.320	19.780	18.237	3,681,017
2024-08-22	19.530	19.660	19.300	19.540	18.016	3,234,650
2024-08-21	19.900	20.080	19.400	19.530	18.006	5,040,950
2024-08-20	19.990	20.190	19.550	19.980	18.421	5,916,367
2024-08-19	19.960	19.960	19.540	19.780	18.237	3,032,187
2024-08-16	20.110	20.110	19.460	19.580	18.052	4,023,100
2024-08-15	19.870	20.350	19.680	19.960	18.403	3,716,400
2024-08-14	20.310	20.310	19.760	19.870	18.320	3,626,600
2024-08-13	20.220	20.350	20.160	20.280	18.698	2,157,100
2024-08-12	20.040	20.380	20.000	20.200	18.624	3,221,650
2024-08-09	20.160	20.650	20.040	20.040	18.477	3,125,503
2024-08-08	19.850	20.300	19.760	20.220	18.643	4,678,050
2024-08-07	20.270	20.340	19.900	19.940	18.384	6,012,677
2024-08-06	20.510	20.610	20.070	20.340	18.753	5,345,129
2024-08-05	20.560	20.920	20.280	20.280	18.698	4,366,713
2024-08-02	21.100	21.130	20.590	20.690	19.076	4,375,298
2024-08-01	21.410	21.900	20.900	21.130	19.482	4,761,565
2024-07-31	20.510	21.450	20.400	21.410	19.740	5,137,435
2024-07-30	21.040	21.050	20.430	20.510	18.910	2,886,130

← NewerPage 9 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.