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
2023-08-01	8.330	8.690	8.260	8.610	7.834	14,811,453
2023-07-31	8.380	8.450	8.250	8.260	7.515	7,012,122
2023-07-28	8.330	8.470	8.320	8.370	7.616	6,071,940
2023-07-27	8.360	8.480	8.260	8.340	7.588	6,139,446
2023-07-26	8.200	8.360	8.120	8.310	7.561	6,645,612
2023-07-25	8.100	8.180	8.070	8.160	7.424	4,120,276
2023-07-24	7.970	8.120	7.890	7.990	7.270	4,516,696
2023-07-21	8.050	8.100	7.940	7.970	7.252	4,153,640
2023-07-20	8.180	8.270	8.040	8.080	7.352	5,400,900
2023-07-19	8.180	8.240	8.000	8.180	7.443	5,744,545
2023-07-18	8.260	8.270	8.140	8.180	7.443	4,842,059
2023-07-17	8.460	8.460	8.220	8.250	7.506	5,386,174
2023-07-14	8.540	8.550	8.400	8.410	7.652	5,718,470
2023-07-13	8.530	8.580	8.400	8.540	7.770	6,478,640
2023-07-12	8.600	8.900	8.420	8.460	7.697	14,059,821
2023-07-11	8.290	8.480	8.220	8.370	7.616	5,919,195
2023-07-10	8.250	8.330	8.160	8.280	7.534	10,140,241
2023-07-07	8.550	8.610	8.480	8.550	7.779	7,075,601
2023-07-06	8.740	8.740	8.490	8.550	7.779	6,755,619
2023-07-05	8.630	8.630	8.460	8.560	7.788	4,320,270
2023-07-04	8.530	8.570	8.450	8.520	7.752	4,239,618
2023-07-03	8.440	8.560	8.410	8.510	7.743	4,178,215
2023-06-30	8.260	8.500	8.200	8.450	7.688	3,836,669
2023-06-29	8.160	8.320	8.130	8.300	7.552	3,175,231
2023-06-28	7.930	8.180	7.910	8.170	7.434	4,272,608
2023-06-27	7.780	8.020	7.690	7.980	7.261	3,107,394
2023-06-26	7.820	7.880	7.690	7.760	7.061	3,664,084
2023-06-21	7.880	8.060	7.820	7.820	7.115	4,410,345
2023-06-20	8.100	8.190	7.890	7.900	7.188	5,109,413
2023-06-19	7.950	8.240	7.950	8.140	7.406	6,428,655
2023-06-16	8.030	8.100	7.880	7.900	7.188	4,151,380
2023-06-15	8.050	8.090	8.000	8.030	7.306	1,949,912
2023-06-14	8.170	8.170	8.020	8.050	7.324	2,721,330
2023-06-13	7.980	8.150	7.970	8.090	7.361	2,990,030
2023-06-12	8.020	8.170	7.980	8.020	7.297	3,036,036
2023-06-09	8.040	8.170	7.980	8.010	7.288	3,611,492
2023-06-08	8.130	8.180	7.990	8.000	7.279	4,939,982
2023-06-07	8.200	8.260	8.100	8.150	7.415	2,582,831
2023-06-06	8.380	8.390	8.210	8.220	7.479	3,624,930
2023-06-05	8.350	8.490	8.270	8.360	7.606	5,190,935
2023-06-02	8.480	8.500	8.330	8.360	7.606	4,149,837
2023-06-01	8.660	8.660	8.400	8.480	7.716	5,212,763
2023-05-31	8.690	8.720	8.550	8.560	7.788	3,173,858
2023-05-30	8.600	8.680	8.480	8.650	7.870	4,580,650
2023-05-29	8.440	8.650	8.440	8.640	7.861	5,798,830
2023-05-26	8.390	8.470	8.190	8.460	7.697	4,836,013
2023-05-25	8.360	8.410	8.240	8.350	7.597	4,755,771
2023-05-24	8.370	8.460	8.270	8.360	7.606	3,609,290
2023-05-23	8.500	8.620	8.350	8.410	7.652	5,255,394
2023-05-22	8.300	8.580	8.290	8.470	7.707	6,405,799
2023-05-19	8.220	8.400	8.150	8.260	7.515	3,886,559
2023-05-18	8.040	8.300	8.040	8.210	7.470	3,795,908
2023-05-17	7.900	8.070	7.750	8.070	7.343	4,342,420
2023-05-16	7.860	8.090	7.810	7.930	7.215	8,305,900
2023-05-15	7.900	8.010	7.670	7.790	7.088	7,841,931
2023-05-12	11.680	11.830	11.580	11.650	7.226	4,413,397
2023-05-11	11.610	11.920	11.590	11.730	7.275	5,250,470
2023-05-10	11.510	11.790	11.380	11.720	7.269	5,649,571
2023-05-09	11.790	11.930	11.610	11.650	7.226	6,877,186
2023-05-08	12.100	12.180	11.500	11.730	7.275	7,542,974

← NewerPage 14 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.