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
2023-11-01	7.230	7.260	7.090	7.100	6.460	9,625,223
2023-10-31	7.570	7.600	7.120	7.220	6.569	15,137,261
2023-10-30	7.760	7.830	7.560	7.570	6.888	9,472,172
2023-10-27	7.900	7.990	7.650	7.790	7.088	10,834,934
2023-10-26	7.890	7.980	7.800	7.930	7.215	7,426,371
2023-10-25	7.830	8.100	7.770	7.960	7.242	12,334,516
2023-10-24	7.420	7.640	7.380	7.620	6.933	5,498,895
2023-10-23	7.610	7.680	7.390	7.430	6.760	7,217,278
2023-10-20	7.660	7.750	7.620	7.630	6.942	3,794,528
2023-10-19	7.880	7.880	7.650	7.710	7.015	6,628,384
2023-10-18	8.000	8.060	7.800	7.810	7.106	7,020,171
2023-10-17	8.040	8.080	7.900	8.030	7.306	7,925,030
2023-10-16	7.970	8.400	7.910	8.020	7.297	15,985,532
2023-10-13	7.980	7.990	7.610	7.820	7.115	9,225,296
2023-10-12	7.640	8.060	7.640	8.030	7.306	10,286,303
2023-10-11	7.800	7.840	7.550	7.580	6.897	8,505,673
2023-10-10	8.000	8.010	7.730	7.850	7.142	9,123,437
2023-10-09	7.950	8.110	7.790	8.030	7.306	8,481,394
2023-09-28	8.070	8.120	7.960	7.970	7.252	4,907,031
2023-09-27	7.870	8.100	7.870	7.970	7.252	6,436,976
2023-09-26	7.870	8.000	7.850	7.900	7.188	4,685,824
2023-09-25	7.970	8.040	7.860	7.920	7.206	5,711,603
2023-09-22	7.820	7.940	7.740	7.930	7.215	5,333,380
2023-09-21	7.780	7.930	7.720	7.830	7.124	3,597,560
2023-09-20	7.950	8.010	7.860	7.890	7.179	5,141,189
2023-09-19	7.970	8.040	7.930	8.010	7.288	3,303,867
2023-09-18	7.910	8.040	7.790	8.020	7.297	4,696,472
2023-09-15	7.950	8.000	7.850	7.940	7.224	4,170,078
2023-09-14	7.950	7.970	7.820	7.890	7.179	3,490,876
2023-09-13	7.920	8.020	7.840	7.880	7.170	3,806,814
2023-09-12	7.840	8.020	7.840	7.950	7.233	6,183,419
2023-09-11	7.960	8.010	7.840	7.910	7.197	6,749,916
2023-09-08	8.140	8.150	7.940	7.950	7.233	5,711,250
2023-09-07	8.230	8.340	8.150	8.170	7.434	5,754,948
2023-09-06	8.170	8.280	8.110	8.260	7.515	5,557,628
2023-09-05	8.100	8.260	8.060	8.190	7.452	7,698,188
2023-09-04	7.860	8.120	7.860	8.110	7.379	13,180,007
2023-09-01	7.850	7.950	7.790	7.870	7.161	8,719,852
2023-08-31	7.930	7.970	7.770	7.780	7.079	7,235,960
2023-08-30	7.930	8.000	7.800	7.820	7.115	5,604,020
2023-08-29	7.670	8.000	7.610	7.890	7.179	11,554,252
2023-08-28	7.720	7.910	7.650	7.670	6.979	13,215,127
2023-08-25	7.540	7.640	7.430	7.450	6.778	9,557,054
2023-08-24	7.710	7.820	7.520	7.530	6.851	9,445,766
2023-08-23	7.970	7.970	7.620	7.670	6.979	6,799,046
2023-08-22	7.910	8.000	7.680	7.810	7.106	8,187,714
2023-08-21	8.070	8.150	7.920	7.940	7.224	4,895,519
2023-08-18	8.150	8.300	8.090	8.110	7.379	3,340,669
2023-08-17	8.010	8.170	7.900	8.160	7.424	3,421,104
2023-08-16	8.030	8.120	8.010	8.010	7.288	3,320,857
2023-08-15	8.250	8.270	7.980	8.050	7.324	5,855,360
2023-08-14	8.100	8.250	8.020	8.220	7.479	4,696,395
2023-08-11	8.240	8.290	8.100	8.130	7.397	4,513,920
2023-08-10	8.260	8.290	8.180	8.240	7.497	3,144,460
2023-08-09	8.270	8.300	8.190	8.220	7.479	3,383,940
2023-08-08	8.270	8.330	8.210	8.310	7.561	3,134,166
2023-08-07	8.340	8.410	8.220	8.330	7.579	6,006,069
2023-08-04	8.490	8.490	8.320	8.340	7.588	3,867,430
2023-08-03	8.510	8.550	8.400	8.430	7.670	3,337,062
2023-08-02	8.570	8.590	8.420	8.510	7.743	6,537,832

← NewerPage 13 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.