Juli Sling Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.140	4.250	4.130	4.240	4.233	15,038,548
2023-05-05	4.140	4.150	4.080	4.120	4.114	6,234,900
2023-05-04	4.090	4.160	4.080	4.150	4.144	7,149,000
2023-04-28	4.040	4.120	4.010	4.110	4.104	7,269,741
2023-04-27	4.010	4.060	3.960	4.050	4.044	7,119,241
2023-04-26	3.980	4.050	3.950	4.040	4.034	6,348,578
2023-04-25	4.050	4.060	3.930	3.970	3.964	11,375,800
2023-04-24	4.040	4.080	3.980	4.060	4.054	9,267,500
2023-04-21	4.150	4.180	4.000	4.040	4.034	15,504,260
2023-04-20	4.220	4.220	4.150	4.160	4.154	9,258,502
2023-04-19	4.250	4.250	4.200	4.220	4.213	6,490,480
2023-04-18	4.310	4.310	4.240	4.250	4.243	7,761,189
2023-04-17	4.280	4.320	4.270	4.310	4.303	9,574,761
2023-04-14	4.310	4.320	4.260	4.270	4.263	9,564,222
2023-04-13	4.270	4.300	4.250	4.290	4.283	9,889,100
2023-04-12	4.260	4.280	4.250	4.270	4.263	5,950,700
2023-04-11	4.220	4.260	4.180	4.260	4.253	8,340,825
2023-04-10	4.290	4.300	4.210	4.220	4.213	9,668,916
2023-04-07	4.250	4.290	4.240	4.290	4.283	6,135,957
2023-04-06	4.280	4.280	4.220	4.240	4.233	10,751,705
2023-04-04	4.350	4.350	4.270	4.280	4.273	13,278,800
2023-04-03	4.340	4.360	4.320	4.360	4.353	10,131,121
2023-03-31	4.300	4.330	4.280	4.320	4.313	7,821,500
2023-03-30	4.330	4.330	4.250	4.280	4.273	9,374,418
2023-03-29	4.350	4.350	4.280	4.300	4.293	10,548,200
2023-03-28	4.420	4.430	4.320	4.330	4.323	13,777,900
2023-03-27	4.460	4.460	4.370	4.420	4.413	12,188,302
2023-03-24	4.480	4.490	4.440	4.440	4.433	13,650,219
2023-03-23	4.500	4.500	4.460	4.480	4.473	12,300,599
2023-03-22	4.530	4.550	4.480	4.510	4.503	13,566,400
2023-03-21	4.480	4.540	4.460	4.530	4.523	16,609,450
2023-03-20	4.450	4.480	4.410	4.460	4.453	13,045,400
2023-03-17	4.450	4.460	4.400	4.430	4.423	11,982,417
2023-03-16	4.460	4.490	4.390	4.400	4.393	15,274,100
2023-03-15	4.410	4.510	4.410	4.500	4.493	19,015,340
2023-03-14	4.420	4.450	4.370	4.380	4.373	15,491,400
2023-03-13	4.410	4.470	4.410	4.450	4.443	10,783,039
2023-03-10	4.480	4.500	4.420	4.430	4.423	15,247,807
2023-03-09	4.510	4.530	4.450	4.480	4.473	13,140,338
2023-03-08	4.460	4.540	4.450	4.520	4.513	12,915,567
2023-03-07	4.660	4.660	4.480	4.500	4.493	37,211,407
2023-03-06	4.710	4.730	4.640	4.680	4.673	27,680,219
2023-03-03	4.600	4.800	4.580	4.740	4.733	62,550,444
2023-03-02	4.650	4.660	4.550	4.580	4.573	33,365,613
2023-03-01	4.630	4.670	4.600	4.670	4.663	28,502,594
2023-02-28	4.640	4.670	4.570	4.650	4.643	28,329,923
2023-02-27	4.610	4.720	4.590	4.660	4.653	33,450,583
2023-02-24	4.670	4.680	4.610	4.630	4.623	22,383,682
2023-02-23	4.630	4.720	4.620	4.670	4.663	36,189,166
2023-02-22	4.640	4.690	4.610	4.630	4.623	32,661,902
2023-02-21	4.650	4.690	4.610	4.680	4.673	38,708,521
2023-02-20	4.650	4.690	4.570	4.680	4.673	54,722,457
2023-02-17	4.790	4.830	4.660	4.680	4.673	66,954,892
2023-02-16	4.930	5.070	4.720	4.790	4.783	107,189,768
2023-02-15	5.200	5.210	4.940	5.000	4.992	159,618,206
2023-02-14	4.720	5.190	4.620	5.190	5.182	154,805,100
2023-02-13	4.690	4.960	4.660	4.720	4.713	77,599,620
2023-02-10	4.590	4.760	4.490	4.610	4.603	95,075,658
2023-02-09	4.360	4.790	4.330	4.570	4.563	105,799,596
2023-02-08	4.360	4.400	4.330	4.350	4.343	19,363,047

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0060 CNY
2024-06-21	0.0030 CNY
2022-06-14	0.0040 CNY
2021-06-16	0.0050 CNY
2020-07-07	0.0030 CNY
2019-05-23	0.0030 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.