Jiang Su Wujin Stainless Steel Pipe Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.090	6.140	6.020	6.080	5.923	3,336,170
2024-07-26	5.960	6.110	5.940	6.090	5.933	2,566,620
2024-07-25	5.850	5.960	5.820	5.930	5.777	2,699,512
2024-07-24	5.950	5.960	5.850	5.860	5.709	2,789,126
2024-07-23	6.040	6.050	5.950	5.960	5.806	2,940,861
2024-07-22	6.080	6.140	5.980	6.020	5.865	4,026,780
2024-07-19	6.120	6.190	6.080	6.090	5.933	2,568,382
2024-07-18	6.070	6.150	5.960	6.140	5.982	3,110,869
2024-07-17	6.130	6.150	6.020	6.090	5.933	4,070,160
2024-07-16	6.130	6.140	6.050	6.070	5.914	2,755,262
2024-07-15	6.140	6.180	5.990	6.100	5.943	4,675,020
2024-07-12	6.290	6.320	6.100	6.140	5.982	3,734,304
2024-07-11	6.210	6.280	6.170	6.230	6.070	3,524,249
2024-07-10	6.300	6.300	6.110	6.140	5.982	3,620,800
2024-07-09	6.200	6.340	6.100	6.300	6.138	5,229,424
2024-07-08	6.430	6.430	6.170	6.200	6.040	4,951,102
2024-07-05	6.250	6.250	6.250	6.250	6.089	0
2024-07-04	6.410	6.410	6.200	6.250	6.089	4,493,800
2024-07-03	6.430	6.500	6.330	6.360	6.196	5,512,236
2024-07-02	6.600	6.600	6.370	6.420	6.255	4,772,600
2024-07-01	6.490	6.600	6.440	6.590	6.420	6,728,475
2024-06-28	6.700	6.740	6.490	6.540	6.372	7,502,555
2024-06-27	6.770	6.870	6.680	6.720	6.547	3,085,743
2024-06-26	6.680	6.860	6.620	6.820	6.644	4,077,035
2024-06-25	6.600	6.750	6.590	6.680	6.508	4,851,432
2024-06-24	6.870	6.870	6.570	6.600	6.430	6,568,940
2024-06-21	6.920	7.050	6.840	6.890	6.713	4,860,652
2024-06-20	7.010	7.240	6.900	6.930	6.752	5,926,620
2024-06-19	7.050	7.060	6.880	7.010	6.829	5,412,640
2024-06-18	6.970	7.080	6.920	7.050	6.868	6,412,794
2024-06-17	7.410	7.410	6.880	7.010	6.829	11,103,885
2024-06-14	7.960	8.100	7.900	8.020	7.297	5,513,309
2024-06-13	8.210	8.250	7.830	7.960	7.242	6,778,227
2024-06-12	8.190	8.300	8.170	8.230	7.488	3,582,651
2024-06-11	8.300	8.300	8.150	8.230	7.488	2,914,291
2024-06-07	8.260	8.340	8.090	8.310	7.561	3,624,969
2024-06-06	8.340	8.450	8.120	8.230	7.488	3,457,431
2024-06-05	8.500	8.580	8.310	8.320	7.570	3,254,300
2024-06-04	8.460	8.580	8.380	8.520	7.752	3,030,340
2024-06-03	8.580	8.660	8.480	8.550	7.779	3,487,382
2024-05-31	8.670	8.790	8.580	8.610	7.834	3,781,180
2024-05-30	8.700	8.890	8.670	8.680	7.898	3,854,416
2024-05-29	8.510	8.720	8.510	8.650	7.870	3,180,532
2024-05-28	8.830	8.830	8.560	8.590	7.816	5,098,047
2024-05-27	8.780	8.890	8.700	8.840	8.043	2,826,929
2024-05-24	8.940	9.170	8.830	8.850	8.052	4,776,401
2024-05-23	8.960	9.020	8.800	8.900	8.098	5,580,266
2024-05-22	8.980	9.060	8.860	9.020	8.207	5,799,716
2024-05-21	8.680	9.110	8.670	8.980	8.171	9,400,460
2024-05-20	8.470	8.780	8.390	8.750	7.961	7,217,203
2024-05-17	8.550	8.620	8.350	8.440	7.679	4,965,340
2024-05-16	8.720	8.910	8.530	8.600	7.825	6,180,056
2024-05-15	8.400	8.750	8.370	8.630	7.852	8,686,377
2024-05-14	8.420	8.530	8.360	8.400	7.643	4,829,374
2024-05-13	8.520	8.520	8.380	8.420	7.661	5,514,009
2024-05-10	8.820	8.820	8.500	8.590	7.816	6,070,867
2024-05-09	8.560	8.910	8.520	8.820	8.025	5,999,535
2024-05-08	8.490	8.650	8.400	8.570	7.798	4,771,963
2024-05-07	8.680	8.700	8.380	8.450	7.688	6,241,811
2024-05-06	8.640	8.760	8.450	8.680	7.898	8,869,444

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0500 CNY
2025-06-20	0.0900 CNY
2024-06-17	0.5300 CNY
2023-05-15	0.5320 CNY
2022-06-30	0.2700 CNY
2021-07-07	0.2700 CNY
2020-06-22	0.7000 CNY
2019-06-19	0.6000 CNY

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