Juli Sling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.350 | 7.350 | 7.150 | 7.180 | 7.176 | 83,470,739 |
| 2025-07-24 | 7.230 | 7.390 | 7.210 | 7.380 | 7.376 | 81,977,854 |
| 2025-07-23 | 7.890 | 7.900 | 7.330 | 7.340 | 7.336 | 147,209,115 |
| 2025-07-22 | 7.420 | 7.980 | 7.400 | 7.740 | 7.736 | 221,813,911 |
| 2025-07-21 | 7.180 | 7.360 | 7.150 | 7.300 | 7.296 | 106,551,010 |
| 2025-07-18 | 7.200 | 7.280 | 7.130 | 7.180 | 7.176 | 85,303,400 |
| 2025-07-17 | 7.210 | 7.270 | 7.100 | 7.240 | 7.236 | 117,020,000 |
| 2025-07-16 | 7.100 | 7.550 | 6.860 | 7.350 | 7.346 | 161,713,650 |
| 2025-07-15 | 7.200 | 7.450 | 7.100 | 7.270 | 7.266 | 151,424,646 |
| 2025-07-14 | 7.410 | 7.470 | 7.180 | 7.220 | 7.216 | 152,393,101 |
| 2025-07-11 | 7.680 | 7.730 | 7.170 | 7.400 | 7.396 | 191,830,329 |
| 2025-07-10 | 8.000 | 8.280 | 7.520 | 7.550 | 7.546 | 328,273,480 |
| 2025-07-09 | 7.260 | 8.040 | 7.260 | 8.040 | 8.036 | 367,469,114 |
| 2025-07-08 | 7.030 | 7.580 | 6.830 | 7.310 | 7.306 | 309,858,140 |
| 2025-07-07 | 6.820 | 7.250 | 6.540 | 6.890 | 6.886 | 235,633,950 |
| 2025-07-04 | 7.300 | 7.540 | 6.790 | 6.790 | 6.786 | 308,698,372 |
| 2025-07-03 | 7.520 | 7.520 | 7.270 | 7.520 | 7.516 | 211,083,128 |
| 2025-07-02 | 6.840 | 6.840 | 6.840 | 6.840 | 6.836 | 55,593,787 |
| 2025-07-01 | 6.140 | 6.400 | 6.100 | 6.220 | 6.217 | 150,448,750 |
| 2025-06-30 | 6.140 | 6.220 | 6.070 | 6.130 | 6.127 | 120,194,892 |
| 2025-06-27 | 6.400 | 6.400 | 6.070 | 6.090 | 6.087 | 198,068,345 |
| 2025-06-26 | 5.730 | 6.350 | 5.730 | 6.350 | 6.347 | 186,231,046 |
| 2025-06-25 | 5.700 | 5.970 | 5.670 | 5.770 | 5.767 | 108,877,948 |
| 2025-06-24 | 5.520 | 5.700 | 5.520 | 5.680 | 5.677 | 77,965,164 |
| 2025-06-23 | 5.390 | 5.710 | 5.330 | 5.640 | 5.637 | 66,451,116 |
| 2025-06-20 | 5.600 | 5.640 | 5.310 | 5.470 | 5.467 | 75,202,192 |
| 2025-06-19 | 6.010 | 6.050 | 5.600 | 5.640 | 5.637 | 116,851,699 |
| 2025-06-18 | 5.880 | 6.220 | 5.850 | 6.090 | 6.087 | 134,147,808 |
| 2025-06-17 | 5.950 | 6.050 | 5.810 | 5.950 | 5.947 | 88,923,500 |
| 2025-06-16 | 5.790 | 6.100 | 5.730 | 6.010 | 6.007 | 107,014,077 |
| 2025-06-13 | 5.790 | 6.000 | 5.710 | 5.890 | 5.887 | 105,012,200 |
| 2025-06-12 | 5.890 | 6.020 | 5.820 | 5.860 | 5.857 | 85,709,704 |
| 2025-06-11 | 5.900 | 6.090 | 5.850 | 5.940 | 5.937 | 95,857,100 |
| 2025-06-10 | 6.110 | 6.150 | 5.840 | 5.930 | 5.927 | 120,975,410 |
| 2025-06-09 | 6.090 | 6.220 | 6.020 | 6.130 | 6.127 | 128,757,487 |
| 2025-06-06 | 6.110 | 6.290 | 5.960 | 6.000 | 5.997 | 169,317,609 |
| 2025-06-05 | 6.350 | 6.680 | 6.160 | 6.290 | 6.287 | 266,366,101 |
| 2025-06-04 | 5.780 | 6.370 | 5.720 | 6.370 | 6.367 | 147,507,539 |
| 2025-06-03 | 5.610 | 6.000 | 5.580 | 5.790 | 5.787 | 153,607,401 |
| 2025-05-30 | 5.670 | 6.290 | 5.460 | 5.880 | 5.877 | 230,897,169 |
| 2025-05-29 | 5.700 | 6.050 | 5.660 | 5.820 | 5.817 | 280,640,708 |
| 2025-05-28 | 5.100 | 5.590 | 5.100 | 5.590 | 5.587 | 142,926,631 |
| 2025-05-27 | 5.000 | 5.150 | 4.900 | 5.080 | 5.077 | 75,085,100 |
| 2025-05-26 | 4.930 | 5.060 | 4.860 | 5.050 | 5.047 | 69,201,000 |
| 2025-05-23 | 4.980 | 4.990 | 4.860 | 4.870 | 4.867 | 67,025,300 |
| 2025-05-22 | 5.130 | 5.200 | 4.980 | 4.980 | 4.977 | 81,227,323 |
| 2025-05-21 | 5.190 | 5.370 | 5.170 | 5.190 | 5.187 | 90,192,187 |
| 2025-05-20 | 5.180 | 5.310 | 5.090 | 5.230 | 5.227 | 93,648,321 |
| 2025-05-19 | 5.300 | 5.350 | 5.130 | 5.210 | 5.207 | 80,279,506 |
| 2025-05-16 | 5.190 | 5.470 | 5.150 | 5.290 | 5.287 | 117,291,221 |
| 2025-05-15 | 5.430 | 5.450 | 5.210 | 5.240 | 5.237 | 107,533,136 |
| 2025-05-14 | 5.240 | 5.760 | 5.140 | 5.510 | 5.507 | 182,419,771 |
| 2025-05-13 | 5.210 | 5.490 | 5.190 | 5.320 | 5.317 | 132,512,946 |
| 2025-05-12 | 5.110 | 5.310 | 5.020 | 5.200 | 5.197 | 108,927,800 |
| 2025-05-09 | 5.300 | 5.340 | 5.130 | 5.150 | 5.147 | 129,145,659 |
| 2025-05-08 | 5.250 | 5.600 | 5.200 | 5.500 | 5.497 | 255,583,855 |
| 2025-05-07 | 4.830 | 5.250 | 4.710 | 5.250 | 5.247 | 172,192,351 |
| 2025-05-06 | 4.670 | 4.790 | 4.610 | 4.770 | 4.767 | 119,322,137 |
| 2025-04-30 | 4.500 | 4.660 | 4.440 | 4.580 | 4.578 | 97,880,131 |
| 2025-04-29 | 4.460 | 4.520 | 4.330 | 4.490 | 4.488 | 72,215,600 |
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.