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
2023-05-05	12.290	12.290	11.900	11.970	7.424	6,457,850
2023-05-04	12.360	12.530	12.240	12.360	7.666	6,876,104
2023-04-28	12.100	12.470	12.060	12.330	7.647	7,811,260
2023-04-27	12.050	12.250	11.950	12.030	7.461	6,207,734
2023-04-26	12.180	12.520	11.980	12.150	7.536	9,063,264
2023-04-25	12.030	12.630	11.760	12.300	7.629	14,472,004
2023-04-24	12.150	12.170	11.630	11.750	7.288	12,394,239
2023-04-21	11.970	12.690	11.820	12.200	7.567	9,684,777
2023-04-20	12.200	12.300	11.820	11.970	7.424	7,794,544
2023-04-19	12.070	12.250	11.900	12.170	7.548	6,873,564
2023-04-18	12.050	12.190	11.850	12.070	7.486	5,509,308
2023-04-17	11.690	12.120	11.630	12.050	7.474	6,734,023
2023-04-14	11.560	12.000	11.540	11.750	7.288	5,312,955
2023-04-13	11.780	11.910	11.490	11.600	7.195	6,059,160
2023-04-12	11.890	12.090	11.720	11.750	7.288	6,588,960
2023-04-11	12.160	12.170	11.650	11.850	7.350	5,430,237
2023-04-10	12.010	12.090	11.500	11.970	7.424	7,656,678
2023-04-07	11.970	12.550	11.870	12.090	7.498	10,367,432
2023-04-06	11.970	12.160	11.650	11.930	7.399	11,543,207
2023-04-04	11.650	11.860	11.210	11.520	7.145	10,782,613
2023-04-03	12.050	12.280	11.560	11.690	7.250	8,504,822
2023-03-31	12.000	12.380	11.870	12.250	7.598	5,947,709
2023-03-30	11.950	12.010	11.730	11.820	7.331	5,180,323
2023-03-29	11.930	12.100	11.930	12.000	7.443	3,915,088
2023-03-28	12.120	12.200	11.880	11.990	7.436	6,017,090
2023-03-27	12.230	12.330	11.910	12.110	7.511	6,600,561
2023-03-24	12.200	12.370	12.010	12.230	7.585	5,537,967
2023-03-23	12.250	12.400	11.950	12.030	7.461	6,421,251
2023-03-22	12.160	12.480	12.160	12.230	7.585	3,953,437
2023-03-21	12.030	12.410	11.950	12.260	7.604	3,892,015
2023-03-20	11.860	12.310	11.780	12.030	7.461	7,482,939
2023-03-17	12.100	12.470	11.810	11.880	7.368	5,787,392
2023-03-16	12.610	12.610	12.050	12.100	7.505	6,006,947
2023-03-15	12.440	12.750	12.440	12.580	7.802	4,131,426
2023-03-14	13.020	13.020	12.370	12.440	7.716	5,897,638
2023-03-13	12.940	12.950	12.510	12.910	8.007	5,500,426
2023-03-10	12.980	13.020	12.580	12.710	7.883	6,556,858
2023-03-09	13.010	13.300	12.940	13.060	8.100	3,232,840
2023-03-08	13.000	13.200	12.950	13.060	8.100	4,655,102
2023-03-07	13.070	13.260	13.050	13.050	8.094	3,861,247
2023-03-06	13.190	13.340	13.050	13.210	8.193	6,318,827
2023-03-03	13.530	13.580	13.130	13.260	8.224	5,063,385
2023-03-02	13.620	13.840	13.330	13.490	8.367	10,709,657
2023-03-01	13.550	13.990	13.480	13.630	8.454	11,153,039
2023-02-28	13.530	13.530	13.210	13.480	8.361	4,559,660
2023-02-27	13.250	13.690	13.110	13.390	8.305	6,800,845
2023-02-24	13.140	13.320	13.080	13.310	8.255	6,562,533
2023-02-23	13.500	13.500	13.080	13.150	8.156	6,906,076
2023-02-22	13.450	13.750	13.340	13.540	8.398	5,814,205
2023-02-21	13.810	13.810	13.370	13.470	8.354	5,240,424
2023-02-20	13.160	13.830	13.000	13.710	8.503	7,206,578
2023-02-17	13.000	13.250	12.880	13.080	8.113	3,911,553
2023-02-16	13.310	13.440	12.880	13.000	8.063	6,027,274
2023-02-15	13.500	13.720	13.260	13.360	8.286	4,961,763
2023-02-14	13.590	13.720	13.370	13.470	8.354	4,193,932
2023-02-13	13.460	13.780	13.150	13.700	8.497	10,787,980
2023-02-10	13.830	13.880	13.400	13.520	8.385	7,411,359
2023-02-09	13.790	13.990	13.640	13.880	8.609	8,036,061
2023-02-08	13.600	14.020	13.480	13.790	8.553	6,578,875
2023-02-07	13.650	13.650	13.270	13.550	8.404	5,075,074

← NewerPage 15 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.