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
2022-05-11	5.910	5.950	5.790	5.790	3.445	3,771,040
2022-05-10	5.720	5.910	5.700	5.890	3.504	2,719,791
2022-05-09	5.790	5.890	5.670	5.860	3.486	2,138,012
2022-05-06	5.860	5.920	5.550	5.760	3.427	2,647,786
2022-05-05	5.800	5.960	5.760	5.870	3.492	2,549,374
2022-04-29	5.710	5.920	5.710	5.830	3.468	3,589,443
2022-04-28	5.710	5.830	5.560	5.690	3.385	4,072,070
2022-04-27	5.520	5.790	5.350	5.740	3.415	6,180,098
2022-04-26	6.000	6.000	5.630	5.670	3.373	5,595,105
2022-04-25	6.470	6.470	5.950	5.960	3.546	5,617,544
2022-04-22	6.460	6.550	6.320	6.440	3.831	4,254,096
2022-04-21	6.780	6.820	6.430	6.480	3.855	5,462,615
2022-04-20	6.860	6.880	6.670	6.780	4.034	4,094,893
2022-04-19	6.770	6.850	6.700	6.840	4.069	3,718,920
2022-04-18	6.660	6.810	6.550	6.790	4.040	3,935,271
2022-04-15	6.670	6.850	6.600	6.710	3.992	6,557,874
2022-04-14	6.660	6.730	6.650	6.670	3.968	3,114,160
2022-04-13	6.800	6.800	6.630	6.660	3.962	2,889,717
2022-04-12	6.670	6.830	6.510	6.800	4.045	5,102,210
2022-04-11	6.800	6.800	6.520	6.590	3.921	3,391,500
2022-04-08	6.700	6.790	6.610	6.750	4.016	4,154,847
2022-04-07	6.720	6.910	6.660	6.700	3.986	7,032,642
2022-04-06	6.480	6.760	6.450	6.760	4.022	5,812,139
2022-04-01	6.490	6.490	6.410	6.450	3.837	3,460,402
2022-03-31	6.390	6.520	6.350	6.490	3.861	4,678,805
2022-03-30	6.360	6.420	6.320	6.400	3.808	1,916,700
2022-03-29	6.370	6.430	6.320	6.350	3.778	2,214,016
2022-03-28	6.390	6.470	6.260	6.380	3.796	2,573,121
2022-03-25	6.310	6.440	6.310	6.410	3.814	4,300,520
2022-03-24	6.360	6.390	6.280	6.310	3.754	2,944,760
2022-03-23	6.360	6.440	6.320	6.380	3.796	3,235,187
2022-03-22	6.310	6.430	6.260	6.400	3.808	3,144,103
2022-03-21	6.280	6.360	6.270	6.320	3.760	2,668,702
2022-03-18	6.250	6.330	6.190	6.300	3.748	2,811,372
2022-03-17	6.290	6.340	6.220	6.250	3.718	4,385,330
2022-03-16	6.150	6.260	5.980	6.230	3.706	4,168,136
2022-03-15	6.460	6.480	6.100	6.110	3.635	5,919,144
2022-03-14	6.630	6.760	6.480	6.490	3.861	4,478,717
2022-03-11	6.640	6.750	6.510	6.720	3.998	3,619,554
2022-03-10	6.810	6.860	6.670	6.690	3.980	5,508,692
2022-03-09	6.900	7.030	6.560	6.710	3.992	9,013,978
2022-03-08	7.260	7.330	6.900	6.950	4.135	8,344,918
2022-03-07	7.290	7.290	7.090	7.130	4.242	5,095,708
2022-03-04	7.250	7.300	7.160	7.230	4.301	5,615,120
2022-03-03	7.170	7.310	7.150	7.260	4.319	7,724,276
2022-03-02	7.050	7.230	7.010	7.150	4.254	5,767,050
2022-03-01	7.010	7.100	6.980	7.050	4.194	3,619,593
2022-02-28	7.070	7.100	6.940	7.000	4.165	2,741,354
2022-02-25	6.960	7.090	6.960	7.020	4.176	3,771,446
2022-02-24	7.080	7.100	6.880	6.930	4.123	5,243,106
2022-02-23	7.110	7.130	7.000	7.050	4.194	4,411,080
2022-02-22	7.150	7.210	7.020	7.080	4.212	4,604,208
2022-02-21	6.990	7.150	6.930	7.150	4.254	6,339,855
2022-02-18	6.790	6.990	6.780	6.970	4.147	4,211,782
2022-02-17	6.870	6.900	6.810	6.820	4.057	2,619,114
2022-02-16	6.800	6.900	6.800	6.870	4.087	2,630,320
2022-02-15	6.880	6.890	6.710	6.750	4.016	3,253,303
2022-02-14	6.940	6.950	6.820	6.890	4.099	3,027,074
2022-02-11	7.050	7.090	6.900	6.910	4.111	4,380,000
2022-02-10	7.010	7.100	6.980	7.060	4.200	3,862,632

← NewerPage 19 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.