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
2026-10-23	17.440	17.940	17.060	17.910	17.910	6,863,000
2026-10-22	17.290	17.670	17.110	17.350	17.350	8,055,575
2026-10-21	18.180	18.300	17.080	17.330	17.330	10,869,090
2026-10-20	18.010	18.260	17.700	18.220	18.220	6,780,600
2026-10-19	17.550	18.120	17.400	18.040	18.040	5,710,200
2026-10-16	17.040	17.680	17.040	17.480	17.480	6,466,915
2026-10-15	17.320	17.510	16.940	16.990	16.990	5,274,301
2026-10-14	17.880	17.980	17.340	17.450	17.450	5,110,896
2026-10-13	17.910	18.220	17.720	17.860	17.860	5,962,600
2026-10-12	17.790	18.320	17.780	18.050	18.050	6,532,460
2026-10-09	17.580	17.940	17.350	17.780	17.780	7,824,773
2026-10-08	17.850	18.120	17.580	17.670	17.670	5,463,055
2026-09-30	17.480	17.920	17.480	17.830	17.830	6,969,440
2026-09-29	18.000	18.100	17.500	17.520	17.520	6,622,101
2026-09-28	18.340	18.380	17.800	18.080	18.080	6,817,711
2026-09-24	18.220	18.480	18.130	18.400	18.400	6,505,850
2026-09-23	18.230	18.360	18.100	18.310	18.310	3,817,600
2026-09-22	18.620	18.620	18.200	18.240	18.240	4,161,427
2026-09-21	18.270	18.610	18.210	18.480	18.480	5,075,411
2026-09-18	17.990	18.310	17.900	18.260	18.260	7,236,128
2026-09-17	17.940	18.040	17.700	17.910	17.910	4,306,459
2026-09-16	18.230	18.340	17.800	17.910	17.910	6,184,598
2026-09-15	18.430	18.490	18.120	18.240	18.240	4,560,615
2026-09-14	18.400	18.500	18.030	18.430	18.430	5,777,666
2026-09-11	18.600	18.680	18.250	18.550	18.550	6,492,200
2026-09-10	19.090	19.140	18.570	18.680	18.680	9,871,700
2026-09-09	19.190	19.280	18.820	19.140	19.140	9,036,600
2026-09-08	19.190	19.360	19.110	19.140	19.140	6,917,776
2026-09-07	19.670	19.880	18.800	19.110	19.110	18,123,936
2026-09-04	19.980	20.340	19.710	19.780	19.780	5,712,241
2026-09-03	20.200	20.350	19.820	19.860	19.860	4,710,100
2026-09-02	20.640	20.690	19.940	20.150	20.150	10,879,788
2026-09-01	20.210	20.940	20.140	20.730	20.730	13,258,238
2026-08-31	19.790	20.560	19.790	20.230	20.230	12,183,761
2026-08-28	19.560	20.030	19.320	19.860	19.860	8,047,153
2026-08-27	19.600	19.640	18.930	19.590	19.590	9,886,941
2026-08-26	19.580	20.190	19.380	19.590	19.590	9,947,393
2026-08-25	19.400	19.730	19.000	19.580	19.580	11,182,500
2026-08-24	19.260	19.730	19.180	19.550	19.550	9,176,093
2026-08-21	19.280	19.400	19.020	19.280	19.280	3,997,138
2026-08-20	19.410	19.580	19.120	19.280	19.280	6,130,105
2026-08-19	19.690	19.820	19.200	19.410	19.410	7,290,898
2026-08-18	19.430	19.900	19.320	19.830	19.830	8,795,209
2026-08-17	19.530	19.560	19.180	19.430	19.430	6,591,088
2026-08-14	19.850	19.970	19.400	19.530	19.530	7,976,303
2026-08-13	20.250	20.280	19.850	19.850	19.850	6,253,425
2026-08-12	19.890	20.300	19.700	20.260	20.260	8,792,724
2026-08-11	20.220	20.390	19.700	19.770	19.770	10,708,790
2026-08-10	19.970	20.580	19.950	20.340	20.340	9,544,887
2026-08-07	19.900	20.040	19.700	19.970	19.970	6,802,204
2026-08-06	20.220	20.380	19.680	19.890	19.890	14,735,845
2026-08-05	20.460	20.560	20.120	20.330	20.330	12,231,007
2026-08-04	21.300	21.450	20.200	20.640	20.640	18,084,199
2026-08-03	20.410	21.300	20.240	21.280	21.280	15,087,280
2026-07-31	20.260	20.500	20.010	20.160	20.160	10,798,114
2026-07-30	20.200	20.800	20.160	20.420	20.420	9,837,389
2026-07-29	19.820	20.500	19.710	20.320	20.320	10,853,200
2026-07-28	20.250	20.250	19.560	19.820	19.820	11,854,094
2026-07-27	18.860	20.460	18.680	20.400	20.400	20,743,551
2026-07-24	19.400	19.720	18.480	18.900	18.900	15,502,185

Page 1 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.