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
2022-11-04	10.330	11.350	10.230	10.930	6.779	18,273,746
2022-11-03	10.120	10.600	9.940	10.330	6.407	10,298,220
2022-11-02	10.290	10.380	9.970	10.000	6.202	10,906,418
2022-11-01	10.000	10.400	9.910	10.290	6.382	9,241,355
2022-10-31	9.650	10.060	9.420	10.000	6.202	10,505,118
2022-10-28	10.280	10.340	9.630	9.700	6.016	13,769,312
2022-10-27	10.700	10.850	10.190	10.210	6.333	14,315,840
2022-10-26	10.600	10.820	10.330	10.750	6.667	12,601,941
2022-10-25	10.810	10.850	10.400	10.690	6.630	12,781,287
2022-10-24	10.350	11.000	10.100	10.670	6.618	21,197,073
2022-10-21	10.500	10.640	10.210	10.350	6.419	15,013,544
2022-10-20	9.700	10.680	9.500	10.330	6.407	29,284,344
2022-10-19	10.200	10.460	9.590	9.780	6.066	24,082,492
2022-10-18	8.960	9.860	8.890	9.860	6.115	19,017,189
2022-10-17	8.450	9.000	8.320	8.960	5.557	13,050,279
2022-10-14	8.010	8.590	8.010	8.450	5.241	11,004,163
2022-10-13	8.080	8.170	7.890	7.900	4.900	4,635,299
2022-10-12	8.070	8.160	7.890	8.140	5.049	4,081,589
2022-10-11	7.930	8.110	7.830	8.060	4.999	4,176,032
2022-10-10	8.000	8.270	7.900	7.960	4.937	5,712,526
2022-09-30	8.080	8.190	7.880	7.880	4.887	4,590,296
2022-09-29	8.220	8.390	8.000	8.130	5.042	6,039,493
2022-09-28	8.630	8.670	8.110	8.120	5.036	7,958,084
2022-09-27	8.670	8.780	8.350	8.630	5.353	5,625,872
2022-09-26	8.810	8.820	8.620	8.630	5.353	4,369,030
2022-09-23	9.000	9.000	8.660	8.840	5.483	6,689,247
2022-09-22	8.940	9.110	8.800	9.010	5.588	6,590,724
2022-09-21	8.810	9.000	8.480	8.940	5.545	7,572,292
2022-09-20	8.690	9.050	8.560	8.840	5.483	9,716,089
2022-09-19	8.550	8.680	8.370	8.550	5.303	8,422,566
2022-09-16	8.770	8.960	8.520	8.530	5.291	8,762,482
2022-09-15	8.950	9.120	8.690	8.770	5.439	10,728,547
2022-09-14	8.660	8.930	8.570	8.780	5.446	7,551,924
2022-09-13	8.840	8.920	8.720	8.780	5.446	7,899,136
2022-09-09	8.910	9.000	8.680	8.810	5.464	13,048,929
2022-09-08	8.870	9.440	8.830	9.100	5.644	22,003,900
2022-09-07	8.640	9.270	8.590	8.780	5.446	12,681,446
2022-09-06	8.790	8.890	8.580	8.800	5.458	7,507,276
2022-09-05	8.800	8.940	8.650	8.810	5.464	10,319,556
2022-09-02	8.940	8.970	8.610	8.700	5.396	9,242,550
2022-09-01	8.830	9.100	8.750	8.830	5.477	12,150,476
2022-08-31	9.190	9.200	8.700	8.770	5.439	19,608,198
2022-08-30	9.300	9.380	8.900	9.110	5.650	38,170,914
2022-08-29	8.080	8.870	8.080	8.870	5.501	27,046,143
2022-08-26	8.150	8.290	8.000	8.060	4.999	5,088,888
2022-08-25	8.170	8.190	7.890	8.030	4.980	7,312,480
2022-08-24	8.320	8.380	8.080	8.100	5.024	9,774,262
2022-08-23	8.180	8.380	7.980	8.290	5.142	12,162,876
2022-08-22	7.910	8.340	7.730	8.220	5.098	17,706,428
2022-08-19	7.570	7.980	7.550	7.880	4.887	14,240,892
2022-08-18	7.300	7.770	7.210	7.550	4.683	12,488,907
2022-08-17	7.280	7.440	7.230	7.260	4.503	4,109,156
2022-08-16	7.180	7.280	7.150	7.280	4.515	3,578,372
2022-08-15	7.230	7.330	7.120	7.170	4.447	6,108,524
2022-08-12	7.320	7.380	7.180	7.210	4.472	4,070,186
2022-08-11	7.320	7.530	7.300	7.330	4.546	5,533,539
2022-08-10	7.400	7.400	7.240	7.300	4.528	4,271,750
2022-08-09	7.400	7.420	7.220	7.360	4.565	7,758,769
2022-08-08	7.240	7.430	7.140	7.370	4.571	8,558,116
2022-08-05	6.730	7.340	6.680	7.270	4.509	12,008,794

← NewerPage 17 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.