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
2026-07-22	4.480	4.510	4.300	4.330	4.330	18,461,837
2026-07-21	4.560	4.580	4.300	4.440	4.440	19,584,011
2026-07-20	4.640	4.790	4.500	4.560	4.560	17,682,480
2026-07-17	4.820	4.920	4.600	4.640	4.640	15,865,300
2026-07-16	4.770	4.920	4.740	4.860	4.860	10,291,400
2026-07-15	4.700	4.990	4.670	4.850	4.850	15,790,200
2026-07-14	4.730	4.790	4.670	4.790	4.790	15,362,588
2026-07-13	4.970	4.990	4.740	4.750	4.750	14,239,175
2026-07-10	4.810	5.070	4.760	4.950	4.950	15,993,900
2026-07-09	4.830	4.930	4.710	4.840	4.840	15,647,600
2026-07-08	4.920	4.960	4.820	4.870	4.870	13,309,100
2026-07-07	5.070	5.120	4.930	4.930	4.930	14,054,000
2026-07-06	5.230	5.300	5.040	5.100	5.100	14,432,500
2026-07-03	5.190	5.310	5.150	5.250	5.250	13,933,944
2026-07-02	5.240	5.420	5.140	5.180	5.180	13,846,752
2026-07-01	5.140	5.320	5.110	5.230	5.230	17,808,350
2026-06-30	5.210	5.280	5.060	5.140	5.140	13,664,540
2026-06-29	5.240	5.280	5.090	5.220	5.220	16,816,224
2026-06-26	5.400	5.420	5.200	5.300	5.300	18,696,135
2026-06-25	5.580	5.580	5.270	5.370	5.370	20,717,880
2026-06-24	5.850	5.940	5.530	5.550	5.550	18,953,843
2026-06-23	5.920	6.020	5.840	5.900	5.900	12,898,786
2026-06-22	6.010	6.020	5.620	5.920	5.920	20,569,800
2026-06-18	5.850	6.230	5.800	6.070	6.070	22,414,137
2026-06-17	6.060	6.300	5.790	5.930	5.930	27,009,080
2026-06-16	6.440	6.440	6.050	6.090	6.090	20,085,840
2026-06-15	6.450	6.540	6.260	6.430	6.430	25,147,818
2026-06-12	5.910	6.490	5.840	6.290	6.290	35,034,835
2026-06-11	5.860	5.930	5.660	5.900	5.900	14,316,123
2026-06-10	6.050	6.080	5.780	5.880	5.830	13,994,380
2026-06-09	6.060	6.130	5.950	6.100	6.048	11,057,800
2026-06-08	6.260	6.360	5.970	6.030	5.979	15,294,700
2026-06-05	6.570	6.570	6.360	6.460	6.405	9,965,940
2026-06-04	6.550	6.700	6.460	6.530	6.475	8,604,845
2026-06-03	6.710	6.710	6.570	6.620	6.564	9,173,020
2026-06-02	6.870	6.950	6.630	6.680	6.623	10,805,201
2026-06-01	6.540	7.180	6.420	6.890	6.831	19,949,953
2026-05-29	6.870	6.950	6.510	6.540	6.484	15,746,577
2026-05-28	6.810	7.310	6.750	6.890	6.831	25,479,722
2026-05-27	6.980	7.040	6.780	6.800	6.742	10,802,818
2026-05-26	7.200	7.250	6.910	7.000	6.941	13,839,818
2026-05-25	7.240	7.300	7.070	7.200	7.139	11,590,091
2026-05-22	7.210	7.310	7.150	7.240	7.178	8,801,400
2026-05-21	7.520	7.560	7.200	7.210	7.149	13,810,300
2026-05-20	7.500	7.650	7.320	7.510	7.446	15,060,745
2026-05-19	7.870	7.870	7.460	7.560	7.496	19,263,639
2026-05-18	7.720	7.880	7.600	7.830	7.763	11,627,930
2026-05-15	7.900	7.920	7.690	7.780	7.714	18,535,488
2026-05-14	8.090	8.110	7.900	7.900	7.833	18,203,920
2026-05-13	8.380	8.630	8.040	8.080	8.011	28,752,120
2026-05-12	8.520	8.530	8.280	8.310	8.239	18,742,476
2026-05-11	8.650	8.660	8.300	8.350	8.279	38,199,719
2026-05-08	7.760	8.550	7.630	8.550	8.477	34,774,777
2026-05-07	7.980	8.000	7.760	7.770	7.704	15,841,720
2026-05-06	7.990	8.030	7.870	7.970	7.902	13,682,099
2026-04-30	8.090	8.230	7.930	7.950	7.882	13,241,100
2026-04-29	7.980	8.190	7.960	8.090	8.021	10,357,814
2026-04-28	8.020	8.120	7.940	8.000	7.932	10,897,488
2026-04-27	8.060	8.110	7.850	8.020	7.952	11,402,057
2026-04-24	8.130	8.130	7.820	8.010	7.942	16,869,393

← NewerPage 2 of 21 · 1,218 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.