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
2024-01-25	6.760	7.140	6.730	7.110	6.469	4,758,696
2024-01-24	6.720	6.860	6.520	6.760	6.151	4,425,571
2024-01-23	6.590	6.830	6.520	6.660	6.060	6,415,676
2024-01-22	7.220	7.270	6.710	6.770	6.160	4,058,622
2024-01-19	7.370	7.390	7.190	7.220	6.569	3,338,978
2024-01-18	7.500	7.500	7.150	7.350	6.687	4,984,475
2024-01-17	7.550	7.660	7.510	7.540	6.860	3,225,712
2024-01-16	7.600	7.620	7.480	7.560	6.879	2,707,440
2024-01-15	7.520	7.650	7.500	7.560	6.879	1,787,722
2024-01-12	7.550	7.680	7.530	7.570	6.888	2,931,149
2024-01-11	7.620	7.620	7.490	7.550	6.869	3,553,580
2024-01-10	7.570	7.680	7.470	7.630	6.942	3,910,640
2024-01-09	7.520	7.620	7.500	7.560	6.879	2,570,271
2024-01-08	7.660	7.660	7.530	7.530	6.851	3,575,360
2024-01-05	7.740	7.790	7.610	7.670	6.979	3,584,410
2024-01-04	7.650	7.720	7.610	7.690	6.997	2,548,018
2024-01-03	7.650	7.750	7.590	7.670	6.979	3,268,885
2024-01-02	7.570	7.710	7.510	7.650	6.960	3,468,451
2023-12-29	7.420	7.600	7.420	7.550	6.869	2,806,127
2023-12-28	7.500	7.500	7.370	7.490	6.815	2,703,195
2023-12-27	7.290	7.500	7.250	7.440	6.769	3,372,960
2023-12-26	7.320	7.420	7.260	7.300	6.642	2,217,260
2023-12-25	7.430	7.460	7.220	7.410	6.742	3,083,986
2023-12-22	7.450	7.520	7.350	7.420	6.751	3,348,970
2023-12-21	7.400	7.470	7.280	7.450	6.778	3,050,270
2023-12-20	7.500	7.540	7.410	7.430	6.760	2,411,257
2023-12-19	7.490	7.510	7.380	7.460	6.788	2,700,901
2023-12-18	7.480	7.530	7.420	7.490	6.815	2,539,191
2023-12-15	7.440	7.540	7.440	7.480	6.806	2,603,909
2023-12-14	7.540	7.570	7.430	7.440	6.769	3,079,670
2023-12-13	7.530	7.610	7.500	7.500	6.824	2,742,506
2023-12-12	7.600	7.600	7.440	7.570	6.888	3,918,516
2023-12-11	7.550	7.650	7.430	7.580	6.897	6,176,843
2023-12-08	7.870	7.900	7.550	7.550	6.869	6,440,580
2023-12-07	7.890	7.930	7.780	7.860	7.152	3,986,969
2023-12-06	7.880	7.950	7.800	7.890	7.179	4,331,080
2023-12-05	7.980	8.000	7.850	7.860	7.152	3,396,720
2023-12-04	7.930	8.020	7.810	7.950	7.233	5,977,142
2023-12-01	7.690	7.950	7.650	7.890	7.179	6,762,116
2023-11-30	7.710	7.780	7.650	7.730	7.033	3,111,139
2023-11-29	7.850	7.860	7.700	7.720	7.024	5,548,700
2023-11-28	7.680	7.900	7.510	7.880	7.170	11,346,085
2023-11-27	7.490	7.840	7.400	7.680	6.988	10,751,338
2023-11-24	7.500	7.510	7.440	7.480	6.806	4,805,228
2023-11-23	7.470	7.540	7.440	7.500	6.824	3,562,510
2023-11-22	7.560	7.600	7.490	7.500	6.824	3,205,680
2023-11-21	7.600	7.660	7.560	7.590	6.906	4,930,887
2023-11-20	7.530	7.650	7.430	7.610	6.924	7,484,094
2023-11-17	7.440	7.580	7.360	7.530	6.851	5,560,802
2023-11-16	7.520	7.550	7.420	7.440	6.769	5,092,060
2023-11-15	7.530	7.590	7.490	7.550	6.869	6,698,211
2023-11-14	7.950	7.960	7.440	7.600	6.915	15,938,412
2023-11-13	7.390	7.800	7.360	7.790	7.088	20,090,643
2023-11-10	7.070	7.430	7.030	7.390	6.724	23,381,864
2023-11-09	6.940	7.080	6.930	7.070	6.433	8,507,285
2023-11-08	6.990	7.000	6.930	6.960	6.333	5,461,532
2023-11-07	7.030	7.060	6.960	7.010	6.378	6,850,044
2023-11-06	7.120	7.170	7.000	7.060	6.424	9,835,266
2023-11-03	7.070	7.200	7.070	7.090	6.451	5,365,373
2023-11-02	7.130	7.170	7.070	7.070	6.433	5,909,429

← NewerPage 12 of 21 · 1,212 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.