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
2026-04-24	8.130	8.130	7.820	8.010	7.942	16,869,393
2026-04-23	8.270	8.500	8.000	8.030	7.962	26,006,412
2026-04-22	8.550	8.790	8.450	8.580	8.507	17,630,239
2026-04-21	8.520	8.600	8.440	8.580	8.507	14,204,100
2026-04-20	8.330	8.590	8.330	8.520	8.448	22,645,704
2026-04-17	8.270	8.330	8.130	8.260	8.190	27,241,851
2026-04-16	7.510	8.270	7.510	8.270	8.200	23,618,826
2026-04-15	7.640	7.680	7.500	7.520	7.456	8,135,818
2026-04-14	7.630	7.660	7.500	7.630	7.565	9,217,500
2026-04-13	7.530	7.600	7.450	7.570	7.506	8,034,132
2026-04-10	7.600	7.720	7.550	7.560	7.496	9,646,900
2026-04-09	7.570	7.590	7.380	7.520	7.456	9,624,890
2026-04-08	7.430	7.600	7.370	7.600	7.535	9,081,390
2026-04-07	7.190	7.350	7.180	7.290	7.228	9,652,000
2026-04-03	7.430	7.470	7.160	7.170	7.109	10,232,400
2026-04-02	7.500	7.640	7.360	7.380	7.317	11,026,234
2026-04-01	7.660	7.680	7.500	7.600	7.535	9,688,932
2026-03-31	7.600	7.690	7.420	7.440	7.377	8,870,888
2026-03-30	7.500	7.660	7.400	7.650	7.585	7,262,100
2026-03-27	7.230	7.660	7.210	7.610	7.545	10,063,193
2026-03-26	7.700	7.740	7.400	7.440	7.377	10,328,300
2026-03-25	7.550	7.780	7.520	7.680	7.615	13,388,720
2026-03-24	7.470	7.590	7.290	7.560	7.496	14,921,780
2026-03-23	7.720	7.720	7.200	7.280	7.218	18,750,138
2026-03-20	8.340	8.340	7.840	7.860	7.793	14,574,174
2026-03-19	8.440	8.490	8.150	8.190	8.120	12,891,604
2026-03-18	8.510	8.590	8.390	8.580	8.507	10,629,160
2026-03-17	8.780	8.960	8.430	8.480	8.408	14,194,680
2026-03-16	9.020	9.020	8.580	8.770	8.695	17,783,449
2026-03-13	9.080	9.260	8.910	8.940	8.864	18,528,100
2026-03-12	9.240	9.340	9.120	9.200	9.122	17,273,192
2026-03-11	9.420	9.620	9.220	9.310	9.231	26,140,700
2026-03-10	9.450	9.780	9.300	9.510	9.429	28,926,536
2026-03-09	9.400	9.430	9.090	9.280	9.201	24,795,300
2026-03-06	9.190	9.700	9.100	9.430	9.350	35,903,468
2026-03-05	9.150	9.340	9.090	9.190	9.112	16,916,300
2026-03-04	8.870	9.200	8.780	9.050	8.973	15,902,987
2026-03-03	9.270	9.380	8.800	8.910	8.834	24,226,395
2026-03-02	9.530	9.540	9.080	9.310	9.231	31,709,440
2026-02-27	9.080	9.750	9.060	9.650	9.568	34,434,808
2026-02-26	9.190	9.200	8.980	9.120	9.042	18,406,970
2026-02-25	8.900	9.350	8.810	9.210	9.132	31,804,086
2026-02-24	8.470	9.030	8.470	8.880	8.805	26,160,337
2026-02-13	8.650	8.680	8.450	8.480	8.408	13,376,045
2026-02-12	8.550	8.740	8.400	8.700	8.626	15,988,216
2026-02-11	8.540	8.780	8.540	8.590	8.517	15,969,020
2026-02-10	8.840	8.860	8.410	8.520	8.448	25,530,599
2026-02-09	9.000	9.600	8.840	8.840	8.765	34,953,740
2026-02-06	8.850	9.070	8.830	8.970	8.894	15,829,468
2026-02-05	9.220	9.230	8.890	8.920	8.844	18,710,400
2026-02-04	9.270	9.370	9.040	9.120	9.042	22,257,000
2026-02-03	9.020	9.480	8.930	9.300	9.221	37,277,183
2026-02-02	8.780	9.430	8.510	8.930	8.854	46,938,929
2026-01-30	8.900	8.950	8.520	8.810	8.735	33,328,757
2026-01-29	9.350	9.460	8.930	8.950	8.874	42,557,601
2026-01-28	9.400	9.660	9.260	9.330	9.251	39,780,858
2026-01-27	9.300	9.780	9.280	9.620	9.538	50,316,859
2026-01-26	9.200	9.580	9.080	9.300	9.221	68,708,031
2026-01-23	8.160	8.980	8.160	8.980	8.904	52,550,713
2026-01-22	7.970	8.220	7.940	8.160	8.091	21,748,179

← NewerPage 3 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.