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
2022-02-09	7.020	7.090	6.980	7.010	4.170	4,536,872
2022-02-08	6.850	7.180	6.830	7.050	4.194	7,498,103
2022-02-07	6.630	6.910	6.580	6.860	4.081	4,537,736
2022-01-28	6.570	6.630	6.470	6.570	3.909	2,885,125
2022-01-27	6.730	6.760	6.500	6.510	3.873	3,348,300
2022-01-26	6.540	6.720	6.500	6.700	3.986	4,252,304
2022-01-25	6.670	6.740	6.500	6.540	3.891	8,301,860
2022-01-24	6.800	6.840	6.730	6.750	4.016	6,170,864
2022-01-21	7.000	7.020	6.810	6.820	4.057	8,945,269
2022-01-20	7.100	7.280	7.030	7.080	4.212	6,718,392
2022-01-19	7.020	7.170	7.020	7.150	4.254	5,012,683
2022-01-18	7.150	7.210	7.010	7.020	4.176	3,193,792
2022-01-17	7.120	7.190	7.020	7.140	4.248	3,614,710
2022-01-14	7.230	7.230	7.080	7.120	4.236	4,050,877
2022-01-13	7.160	7.350	7.160	7.200	4.284	4,861,892
2022-01-12	7.080	7.200	7.030	7.140	4.248	4,464,667
2022-01-11	7.040	7.160	6.970	7.080	4.212	5,131,084
2022-01-10	6.950	7.050	6.900	7.010	4.170	4,220,256
2022-01-07	6.990	7.130	6.940	6.950	4.135	5,745,286
2022-01-06	7.040	7.150	7.010	7.030	4.182	4,489,452
2022-01-05	7.130	7.160	7.020	7.070	4.206	3,473,780
2022-01-04	7.020	7.130	7.000	7.120	4.236	4,655,252
2021-12-31	6.950	7.050	6.950	7.000	4.165	2,652,218
2021-12-30	6.990	7.040	6.930	6.950	4.135	2,982,728
2021-12-29	6.910	7.090	6.870	6.990	4.159	4,901,607
2021-12-28	6.960	6.960	6.850	6.910	4.111	3,410,180
2021-12-27	6.930	7.050	6.820	6.950	4.135	4,896,634
2021-12-24	7.060	7.080	6.880	6.920	4.117	5,644,941
2021-12-23	6.830	7.120	6.810	7.050	4.194	10,913,119
2021-12-22	6.960	7.050	6.680	6.860	4.081	6,945,932
2021-12-21	6.790	6.930	6.720	6.900	4.105	6,727,515
2021-12-20	6.760	6.930	6.730	6.800	4.045	8,439,160
2021-12-17	6.640	6.980	6.640	6.750	4.016	9,248,362
2021-12-16	6.580	6.670	6.540	6.660	3.962	5,714,591
2021-12-15	6.490	6.670	6.480	6.560	3.903	4,597,745
2021-12-14	6.470	6.520	6.420	6.480	3.855	2,907,928
2021-12-13	6.530	6.540	6.420	6.450	3.837	3,908,658
2021-12-10	6.610	6.640	6.490	6.490	3.861	5,343,973
2021-12-09	6.530	6.660	6.510	6.600	3.927	5,364,514
2021-12-08	6.510	6.560	6.470	6.540	3.891	2,563,092
2021-12-07	6.490	6.540	6.420	6.500	3.867	1,812,328
2021-12-06	6.530	6.580	6.480	6.480	3.855	2,255,467
2021-12-03	6.550	6.550	6.480	6.530	3.885	1,567,434
2021-12-02	6.520	6.580	6.490	6.500	3.867	2,300,776
2021-12-01	6.460	6.540	6.420	6.530	3.885	2,234,479
2021-11-30	6.370	6.470	6.370	6.440	3.831	2,618,884
2021-11-29	6.370	6.400	6.310	6.370	3.790	2,415,800
2021-11-26	6.470	6.500	6.420	6.440	3.831	2,356,989
2021-11-25	6.510	6.530	6.460	6.490	3.861	1,600,620
2021-11-24	6.550	6.550	6.430	6.500	3.867	2,577,657
2021-11-23	6.440	6.590	6.430	6.560	3.903	4,319,218
2021-11-22	6.500	6.510	6.410	6.440	3.831	2,116,335
2021-11-19	6.540	6.540	6.430	6.490	3.861	2,393,748
2021-11-18	6.470	6.560	6.450	6.470	3.849	1,734,488
2021-11-17	6.440	6.530	6.420	6.510	3.873	1,729,991
2021-11-16	6.500	6.530	6.420	6.440	3.831	1,592,676
2021-11-15	6.420	6.540	6.370	6.490	3.861	2,314,659
2021-11-12	6.470	6.480	6.380	6.420	3.819	1,349,941
2021-11-11	6.370	6.480	6.360	6.470	3.849	2,691,147
2021-11-10	6.280	6.400	6.220	6.390	3.802	2,353,881

← NewerPage 20 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.