Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.610	13.650	13.430	13.470	13.470	9,493,951
2025-10-23	13.660	13.700	13.440	13.610	13.610	7,935,109
2025-10-22	13.700	13.930	13.620	13.740	13.740	8,423,217
2025-10-21	13.650	13.730	13.510	13.710	13.710	6,759,440
2025-10-20	13.640	13.800	13.560	13.650	13.650	7,102,460
2025-10-17	13.890	13.900	13.470	13.500	13.500	11,045,900
2025-10-16	13.980	14.120	13.810	13.880	13.880	9,130,132
2025-10-15	14.060	14.100	13.800	14.000	14.000	10,927,999
2025-10-14	14.150	14.380	13.930	14.080	14.080	16,382,223
2025-10-13	13.460	14.480	13.460	14.250	14.250	21,338,351
2025-10-10	13.390	14.130	13.380	13.830	13.830	24,169,201
2025-10-09	13.260	13.480	13.160	13.460	13.460	21,576,425
2025-09-30	12.900	13.550	12.900	13.520	13.520	28,799,873
2025-09-29	13.340	13.350	12.860	12.900	12.900	23,578,052
2025-09-26	13.400	13.550	13.220	13.350	13.350	30,374,501
2025-09-25	13.080	14.460	13.080	13.820	13.820	63,355,977
2025-09-24	13.770	13.770	13.770	13.770	13.770	773,000
2025-09-23	14.490	14.490	14.490	14.490	14.490	746,100
2025-09-22	15.250	15.250	15.250	15.250	15.250	0
2025-09-19	15.380	15.390	15.160	15.250	15.250	10,697,980
2025-09-18	15.760	15.780	15.330	15.400	15.400	18,342,070
2025-09-17	15.910	16.030	15.770	15.790	15.790	10,531,208
2025-09-16	15.820	16.020	15.730	15.890	15.890	9,258,348
2025-09-15	15.820	15.940	15.730	15.760	15.760	9,685,240
2025-09-12	16.070	16.160	15.810	15.820	15.820	11,621,900
2025-09-11	16.100	16.120	15.850	16.080	16.080	11,267,313
2025-09-10	16.230	16.250	16.080	16.130	16.130	7,476,481
2025-09-09	16.180	16.250	15.990	16.200	16.200	9,048,672
2025-09-08	16.030	16.250	15.980	16.170	16.170	9,409,443
2025-09-05	15.860	16.040	15.630	16.020	16.020	11,460,900
2025-09-04	15.720	15.990	15.670	15.900	15.900	13,309,580
2025-09-03	16.140	16.520	15.700	15.740	15.740	13,259,664
2025-09-02	16.390	16.530	16.070	16.150	16.150	12,281,100
2025-09-01	16.260	16.520	16.120	16.400	16.400	12,760,535
2025-08-29	16.120	16.420	16.060	16.210	16.210	18,392,383
2025-08-28	16.350	16.550	15.950	16.330	16.330	17,074,502
2025-08-27	16.740	16.840	16.400	16.410	16.410	15,437,974
2025-08-26	16.890	17.000	16.710	16.750	16.750	17,343,275
2025-08-25	16.800	17.220	16.650	16.950	16.950	32,109,393
2025-08-22	16.040	16.960	15.920	16.740	16.740	31,329,395
2025-08-21	16.150	16.260	16.000	16.040	16.040	14,434,788
2025-08-20	15.880	16.150	15.780	16.150	16.150	19,437,756
2025-08-19	15.850	15.980	15.820	15.900	15.900	11,560,140
2025-08-18	15.650	16.000	15.630	15.840	15.840	13,479,030
2025-08-15	15.550	15.690	15.460	15.600	15.600	8,393,689
2025-08-14	15.820	15.990	15.550	15.570	15.570	13,722,599
2025-08-13	15.870	15.930	15.670	15.900	15.900	10,151,825
2025-08-12	15.930	16.040	15.800	15.810	15.810	9,686,428
2025-08-11	15.920	16.080	15.850	15.980	15.980	12,733,549
2025-08-08	16.180	16.300	15.920	15.950	15.950	14,715,927
2025-08-07	15.280	16.260	15.170	16.200	16.200	27,876,975
2025-08-06	15.310	15.360	15.150	15.280	15.280	6,212,099
2025-08-05	15.230	15.320	15.200	15.310	15.310	5,417,329
2025-08-04	15.150	15.230	15.090	15.220	15.220	4,928,100
2025-08-01	15.120	15.290	15.120	15.240	15.240	5,960,490
2025-07-31	15.560	15.580	15.140	15.200	15.200	11,393,300
2025-07-30	15.510	15.680	15.450	15.560	15.560	8,579,800
2025-07-29	15.570	15.620	15.400	15.560	15.560	7,337,654
2025-07-28	15.790	15.800	15.510	15.590	15.590	10,095,199
2025-07-25	15.850	15.960	15.740	15.790	15.790	9,134,640

← NewerPage 5 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.1800 CNY
2022-06-16	0.5700 CNY
2021-05-21	0.5000 CNY
2020-07-07	0.5300 CNY
2019-06-03	0.8540 CNY

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