Jiang Su Wujin Stainless Steel Pipe Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.560 | 9.080 | 8.540 | 8.590 | 7.816 | 9,831,239 |
| 2024-04-29 | 8.470 | 8.680 | 8.390 | 8.580 | 7.807 | 8,795,643 |
| 2024-04-26 | 8.570 | 8.680 | 8.030 | 8.470 | 7.707 | 25,128,649 |
| 2024-04-25 | 8.690 | 8.940 | 8.630 | 8.850 | 8.052 | 6,675,880 |
| 2024-04-24 | 8.900 | 9.020 | 8.610 | 8.730 | 7.943 | 11,961,863 |
| 2024-04-23 | 9.400 | 9.480 | 8.870 | 8.980 | 8.171 | 11,925,254 |
| 2024-04-22 | 9.350 | 9.590 | 9.110 | 9.440 | 8.589 | 12,074,629 |
| 2024-04-19 | 9.130 | 9.390 | 9.120 | 9.340 | 8.498 | 6,223,025 |
| 2024-04-18 | 8.990 | 9.340 | 8.910 | 9.180 | 8.353 | 7,420,512 |
| 2024-04-17 | 8.810 | 9.180 | 8.790 | 9.090 | 8.271 | 7,681,822 |
| 2024-04-16 | 8.880 | 9.000 | 8.650 | 8.710 | 7.925 | 8,767,397 |
| 2024-04-15 | 9.010 | 9.100 | 8.700 | 8.910 | 8.107 | 6,027,253 |
| 2024-04-12 | 8.960 | 9.140 | 8.890 | 9.010 | 8.198 | 5,516,323 |
| 2024-04-11 | 8.870 | 9.050 | 8.810 | 8.930 | 8.125 | 5,638,449 |
| 2024-04-10 | 8.830 | 9.020 | 8.680 | 8.930 | 8.125 | 8,981,509 |
| 2024-04-09 | 8.800 | 8.990 | 8.740 | 8.830 | 8.034 | 7,529,112 |
| 2024-04-08 | 9.270 | 9.270 | 8.730 | 8.870 | 8.070 | 13,755,799 |
| 2024-04-03 | 9.400 | 9.410 | 9.190 | 9.330 | 8.489 | 6,375,328 |
| 2024-04-02 | 9.250 | 9.500 | 9.100 | 9.360 | 8.516 | 10,026,408 |
| 2024-04-01 | 8.880 | 9.400 | 8.760 | 9.340 | 8.498 | 17,480,429 |
| 2024-03-29 | 8.310 | 9.040 | 8.310 | 8.870 | 8.070 | 10,917,536 |
| 2024-03-28 | 8.260 | 8.410 | 8.140 | 8.330 | 7.579 | 8,017,882 |
| 2024-03-27 | 8.410 | 8.690 | 8.280 | 8.350 | 7.597 | 9,178,816 |
| 2024-03-26 | 8.010 | 8.500 | 7.990 | 8.410 | 7.652 | 13,482,242 |
| 2024-03-25 | 7.900 | 8.200 | 7.850 | 8.010 | 7.288 | 7,434,753 |
| 2024-03-22 | 7.980 | 8.200 | 7.910 | 7.910 | 7.197 | 7,948,048 |
| 2024-03-21 | 7.750 | 8.070 | 7.660 | 7.980 | 7.261 | 7,776,960 |
| 2024-03-20 | 7.620 | 7.850 | 7.520 | 7.750 | 7.051 | 5,605,576 |
| 2024-03-19 | 7.530 | 7.770 | 7.530 | 7.600 | 6.915 | 5,907,488 |
| 2024-03-18 | 7.610 | 7.690 | 7.460 | 7.560 | 6.879 | 6,119,584 |
| 2024-03-15 | 7.130 | 7.710 | 7.110 | 7.610 | 6.924 | 12,226,354 |
| 2024-03-14 | 7.080 | 7.200 | 7.070 | 7.170 | 6.524 | 4,009,450 |
| 2024-03-13 | 7.070 | 7.110 | 7.000 | 7.070 | 6.433 | 3,658,120 |
| 2024-03-12 | 7.200 | 7.200 | 6.940 | 7.070 | 6.433 | 6,871,190 |
| 2024-03-11 | 7.160 | 7.170 | 7.010 | 7.100 | 6.460 | 4,511,975 |
| 2024-03-08 | 7.130 | 7.250 | 7.080 | 7.170 | 6.524 | 7,018,637 |
| 2024-03-07 | 6.710 | 7.300 | 6.710 | 7.110 | 6.469 | 17,401,873 |
| 2024-03-06 | 6.520 | 6.760 | 6.520 | 6.710 | 6.105 | 4,775,099 |
| 2024-03-05 | 6.700 | 6.710 | 6.530 | 6.550 | 5.960 | 4,242,828 |
| 2024-03-04 | 6.710 | 6.780 | 6.580 | 6.700 | 6.096 | 4,730,263 |
| 2024-03-01 | 6.680 | 6.800 | 6.630 | 6.700 | 6.096 | 4,714,180 |
| 2024-02-29 | 6.490 | 6.720 | 6.430 | 6.700 | 6.096 | 4,439,000 |
| 2024-02-28 | 6.980 | 7.040 | 6.450 | 6.510 | 5.923 | 9,370,904 |
| 2024-02-27 | 6.880 | 6.970 | 6.790 | 6.970 | 6.342 | 3,307,020 |
| 2024-02-26 | 6.850 | 7.120 | 6.830 | 6.920 | 6.296 | 4,664,973 |
| 2024-02-23 | 6.740 | 6.900 | 6.640 | 6.870 | 6.251 | 6,053,235 |
| 2024-02-22 | 6.730 | 6.870 | 6.660 | 6.750 | 6.142 | 4,201,168 |
| 2024-02-21 | 6.740 | 6.890 | 6.660 | 6.750 | 6.142 | 4,081,207 |
| 2024-02-20 | 6.630 | 6.810 | 6.460 | 6.760 | 6.151 | 5,356,304 |
| 2024-02-19 | 6.530 | 6.850 | 6.490 | 6.650 | 6.051 | 10,243,553 |
| 2024-02-08 | 5.930 | 6.560 | 5.930 | 6.500 | 5.914 | 9,582,969 |
| 2024-02-07 | 5.990 | 6.140 | 5.800 | 5.960 | 5.423 | 10,044,148 |
| 2024-02-06 | 5.570 | 6.100 | 5.310 | 6.080 | 5.532 | 10,123,403 |
| 2024-02-05 | 5.760 | 5.830 | 5.310 | 5.570 | 5.068 | 8,797,658 |
| 2024-02-02 | 6.050 | 6.150 | 5.700 | 5.860 | 5.332 | 6,167,352 |
| 2024-02-01 | 6.250 | 6.290 | 6.010 | 6.090 | 5.541 | 6,740,584 |
| 2024-01-31 | 6.510 | 6.550 | 6.160 | 6.170 | 5.614 | 6,580,166 |
| 2024-01-30 | 6.680 | 6.730 | 6.510 | 6.520 | 5.932 | 4,053,519 |
| 2024-01-29 | 6.920 | 6.990 | 6.660 | 6.700 | 6.096 | 4,593,262 |
| 2024-01-26 | 7.130 | 7.160 | 6.850 | 6.910 | 6.287 | 6,579,851 |
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.