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
2022-08-04	6.600	6.720	6.600	6.700	4.155	3,328,911
2022-08-03	6.670	6.820	6.510	6.570	4.075	4,486,893
2022-08-02	7.070	7.070	6.660	6.690	4.149	5,235,636
2022-08-01	7.080	7.200	6.930	6.980	4.329	4,849,650
2022-07-29	7.170	7.250	7.070	7.150	4.435	4,822,263
2022-07-28	7.310	7.370	7.160	7.220	4.478	5,267,735
2022-07-27	7.390	7.460	7.200	7.300	4.528	5,751,925
2022-07-26	7.180	7.500	7.080	7.330	4.546	8,394,293
2022-07-25	7.030	7.170	7.000	7.120	4.416	5,540,186
2022-07-22	6.890	7.120	6.730	7.030	4.360	6,717,919
2022-07-21	6.930	6.980	6.730	6.920	4.292	4,151,716
2022-07-20	6.860	6.920	6.820	6.890	4.273	3,936,391
2022-07-19	6.670	6.880	6.660	6.870	4.261	6,051,511
2022-07-18	6.550	6.750	6.540	6.670	4.137	6,156,024
2022-07-15	6.540	6.690	6.480	6.560	4.069	5,365,847
2022-07-14	6.590	6.650	6.540	6.590	4.087	3,071,600
2022-07-13	6.610	6.700	6.570	6.600	4.094	5,331,194
2022-07-12	6.600	6.700	6.560	6.620	4.106	7,630,466
2022-07-11	6.640	6.670	6.540	6.600	4.094	2,882,063
2022-07-08	6.490	6.720	6.460	6.640	4.118	6,457,416
2022-07-07	6.360	6.530	6.300	6.490	4.025	4,315,175
2022-07-06	6.350	6.390	6.280	6.330	3.926	3,014,250
2022-07-05	6.290	6.400	6.270	6.320	3.920	2,395,058
2022-07-04	6.350	6.370	6.250	6.320	3.920	2,549,150
2022-07-01	6.350	6.420	6.300	6.350	3.938	2,747,935
2022-06-30	6.490	6.500	6.350	6.380	3.957	4,380,045
2022-06-29	6.700	6.730	6.610	6.620	3.938	5,920,353
2022-06-28	6.700	6.720	6.640	6.700	3.986	3,663,564
2022-06-27	6.670	6.760	6.670	6.720	3.998	2,571,805
2022-06-24	6.740	6.780	6.710	6.710	3.992	2,352,940
2022-06-23	6.690	6.760	6.650	6.730	4.004	2,557,928
2022-06-22	6.890	6.900	6.680	6.690	3.980	2,940,039
2022-06-21	6.860	6.930	6.710	6.790	4.040	4,411,491
2022-06-20	6.810	6.950	6.720	6.890	4.099	6,215,042
2022-06-17	6.720	6.840	6.700	6.810	4.051	4,115,501
2022-06-16	6.720	6.850	6.680	6.770	4.028	4,634,716
2022-06-15	6.920	6.920	6.700	6.700	3.986	6,532,825
2022-06-14	6.750	6.920	6.650	6.900	4.105	7,453,818
2022-06-13	6.820	6.950	6.720	6.800	4.045	8,474,844
2022-06-10	6.550	7.050	6.530	6.870	4.087	13,472,009
2022-06-09	6.730	6.850	6.640	6.650	3.956	11,802,739
2022-06-08	6.590	7.260	6.520	6.940	4.129	19,579,225
2022-06-07	6.450	6.800	6.350	6.600	3.927	7,345,721
2022-06-06	6.490	6.540	6.410	6.450	3.837	2,984,973
2022-06-02	6.400	6.550	6.360	6.490	3.861	3,115,246
2022-06-01	6.290	6.500	6.210	6.410	3.814	3,195,242
2022-05-31	6.320	6.370	6.210	6.280	3.736	2,337,333
2022-05-30	6.340	6.350	6.260	6.320	3.760	1,541,752
2022-05-27	6.260	6.350	6.240	6.320	3.760	2,640,271
2022-05-26	6.400	6.400	6.190	6.270	3.730	2,523,007
2022-05-25	6.160	6.350	6.160	6.340	3.772	2,414,734
2022-05-24	6.340	6.430	6.170	6.170	3.671	3,298,982
2022-05-23	6.230	6.360	6.230	6.360	3.784	2,186,374
2022-05-20	6.250	6.320	6.180	6.290	3.742	2,075,662
2022-05-19	6.190	6.310	6.100	6.240	3.712	3,449,874
2022-05-18	6.040	6.250	5.990	6.250	3.718	5,168,140
2022-05-17	6.000	6.050	5.880	5.980	3.558	3,033,265
2022-05-16	5.920	6.020	5.880	6.000	3.570	3,639,088
2022-05-13	5.860	5.930	5.810	5.880	3.498	2,457,246
2022-05-12	5.760	5.860	5.700	5.850	3.480	2,466,108

← NewerPage 18 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.