Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.480	17.140	16.480	16.800	16.800	17,410,120
2025-04-24	16.500	16.840	16.430	16.580	16.580	15,164,900
2025-04-23	17.030	17.030	16.510	16.520	16.520	22,186,100
2025-04-22	17.220	17.390	16.770	17.080	17.080	21,456,000
2025-04-21	16.900	17.330	16.870	17.280	17.280	16,942,399
2025-04-18	17.680	17.770	16.880	17.000	17.000	23,597,600
2025-04-17	17.500	18.380	17.200	17.670	17.670	37,800,398
2025-04-16	17.500	18.110	17.120	17.500	17.500	35,212,720
2025-04-15	17.390	18.880	17.200	17.920	17.920	67,391,620
2025-04-14	16.060	17.600	16.060	17.600	17.600	39,626,262
2025-04-11	16.250	16.270	15.900	16.000	16.000	21,309,749
2025-04-10	15.510	16.770	15.510	16.400	16.400	40,195,999
2025-04-09	15.300	16.270	14.790	16.120	16.120	31,541,675
2025-04-08	14.650	15.590	14.650	15.580	15.580	24,313,366
2025-04-07	15.410	15.770	14.510	14.550	14.550	28,308,751
2025-04-03	15.470	16.630	15.460	16.120	16.120	30,242,833
2025-04-02	15.690	15.820	15.500	15.620	15.620	7,142,592
2025-04-01	15.270	15.830	15.270	15.660	15.660	13,837,838
2025-03-31	15.630	15.640	15.170	15.260	15.260	11,844,191
2025-03-28	15.850	16.130	15.750	15.760	15.760	14,502,070
2025-03-27	15.620	15.790	15.500	15.710	15.710	8,755,928
2025-03-26	15.530	15.790	15.430	15.650	15.650	7,863,264
2025-03-25	15.810	15.880	15.410	15.620	15.620	10,662,594
2025-03-24	15.830	16.100	15.630	15.800	15.800	12,833,164
2025-03-21	15.720	16.040	15.660	15.860	15.860	12,107,804
2025-03-20	16.030	16.090	15.820	15.840	15.840	9,311,740
2025-03-19	16.000	16.360	15.850	16.080	16.080	15,509,470
2025-03-18	16.330	16.440	15.900	16.060	16.060	17,877,134
2025-03-17	16.310	16.570	16.230	16.340	16.340	20,397,586
2025-03-14	15.590	16.540	15.590	16.480	16.480	32,614,084
2025-03-13	15.750	15.980	15.390	15.590	15.590	13,495,462
2025-03-12	15.680	16.030	15.570	15.870	15.870	16,853,013
2025-03-11	15.100	15.690	15.100	15.640	15.640	13,514,119
2025-03-10	15.070	15.330	15.050	15.300	15.300	10,529,592
2025-03-07	15.190	15.340	15.050	15.130	15.130	12,301,837
2025-03-06	15.270	15.400	15.080	15.320	15.320	13,935,360
2025-03-05	15.480	15.550	15.040	15.250	15.250	15,209,680
2025-03-04	15.520	15.650	15.400	15.560	15.560	12,818,051
2025-03-03	16.030	16.400	15.540	15.700	15.700	29,671,892
2025-02-28	16.250	16.990	15.970	16.160	16.160	39,836,265
2025-02-27	15.250	15.850	15.200	15.830	15.830	28,103,634
2025-02-26	14.910	15.250	14.900	15.250	15.250	14,112,729
2025-02-25	14.850	15.060	14.770	14.910	14.910	11,431,120
2025-02-24	15.270	15.380	14.860	15.020	15.020	16,560,196
2025-02-21	15.320	15.550	15.110	15.270	15.270	14,065,706
2025-02-20	15.210	15.710	15.120	15.380	15.380	13,452,584
2025-02-19	15.330	15.390	15.100	15.190	15.190	13,175,080
2025-02-18	15.820	15.830	15.110	15.240	15.240	15,369,433
2025-02-17	15.490	15.890	15.300	15.860	15.860	17,039,436
2025-02-14	15.590	15.700	15.430	15.500	15.500	10,037,104
2025-02-13	15.620	15.880	15.520	15.640	15.640	17,063,510
2025-02-12	15.520	15.600	15.330	15.600	15.600	11,332,000
2025-02-11	15.640	15.770	15.300	15.490	15.490	13,017,900
2025-02-10	15.120	15.660	14.980	15.640	15.640	17,122,343
2025-02-07	14.800	15.300	14.690	15.100	15.100	15,900,500
2025-02-06	14.510	14.890	14.400	14.810	14.810	9,842,803
2025-02-05	14.630	14.690	14.430	14.500	14.500	7,215,900
2025-01-27	14.820	15.000	14.520	14.540	14.540	8,501,907
2025-01-24	14.750	14.850	14.610	14.760	14.760	8,255,900
2025-01-23	14.800	15.040	14.660	14.770	14.770	11,128,239

← NewerPage 7 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.