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
2026-01-20	8.130	8.150	7.880	7.970	7.902	15,494,136
2026-01-19	8.060	8.170	8.020	8.100	8.031	13,283,320
2026-01-16	8.050	8.150	8.010	8.080	8.011	12,785,120
2026-01-15	8.180	8.230	8.020	8.070	8.001	16,438,344
2026-01-14	8.210	8.400	8.100	8.180	8.110	23,593,428
2026-01-13	8.850	8.850	8.230	8.260	8.190	38,514,611
2026-01-12	8.850	9.290	8.760	8.780	8.705	42,309,135
2026-01-09	8.800	9.070	8.540	8.850	8.775	54,188,954
2026-01-08	7.930	8.750	7.810	8.750	8.676	50,236,470
2026-01-07	8.000	8.190	7.800	7.950	7.882	41,852,661
2026-01-06	8.070	8.310	7.860	8.020	7.952	45,314,025
2026-01-05	9.140	9.240	8.330	8.330	8.259	42,651,569
2025-12-31	9.310	9.380	9.130	9.260	9.181	13,541,578
2025-12-30	10.120	10.160	9.230	9.260	9.181	33,966,108
2025-12-29	9.940	10.600	9.940	10.160	10.074	27,957,038
2025-12-26	9.860	10.130	9.860	9.940	9.856	10,155,470
2025-12-25	9.950	9.950	9.730	9.860	9.776	7,357,384
2025-12-24	9.720	9.980	9.650	9.950	9.865	8,419,716
2025-12-23	9.880	9.980	9.700	9.740	9.657	11,214,522
2025-12-22	10.150	10.300	9.860	9.920	9.836	14,065,484
2025-12-19	9.650	10.180	9.650	10.140	10.054	16,315,283
2025-12-18	9.740	9.920	9.580	9.610	9.528	11,820,709
2025-12-17	9.300	9.980	9.260	9.900	9.816	18,476,786
2025-12-16	9.800	9.800	9.320	9.340	9.261	17,582,160
2025-12-15	9.900	10.100	9.650	9.850	9.766	19,311,246
2025-12-12	10.360	10.360	9.730	9.880	9.796	38,424,747
2025-12-11	10.580	10.680	10.180	10.230	10.143	37,454,753
2025-12-10	10.750	11.000	10.650	10.660	10.569	16,566,178
2025-12-09	10.780	10.970	10.660	10.820	10.728	17,532,508
2025-12-08	10.950	11.220	10.670	10.790	10.698	26,361,827
2025-12-05	10.930	11.130	10.740	10.960	10.867	22,573,688
2025-12-04	10.770	10.970	10.680	10.850	10.758	17,352,191
2025-12-03	10.700	10.990	10.610	10.790	10.698	23,029,410
2025-12-02	11.030	11.040	10.500	10.600	10.510	29,115,798
2025-12-01	10.600	11.130	10.540	11.070	10.976	52,482,909
2025-11-28	9.590	10.540	9.520	10.540	10.450	24,320,536
2025-11-27	9.640	9.700	9.520	9.580	9.499	7,213,288
2025-11-26	9.500	9.780	9.420	9.580	9.499	11,594,819
2025-11-25	9.570	9.570	9.400	9.440	9.360	8,445,974
2025-11-24	9.290	9.500	9.120	9.430	9.350	13,741,131
2025-11-21	9.600	9.800	9.260	9.290	9.211	16,329,852
2025-11-20	9.700	10.060	9.500	9.650	9.568	19,559,121
2025-11-19	9.820	9.930	9.520	9.580	9.499	14,174,187
2025-11-18	10.040	10.090	9.760	9.880	9.796	18,197,020
2025-11-17	10.190	10.250	9.830	10.100	10.014	26,574,929
2025-11-14	10.200	10.770	10.050	10.290	10.203	37,832,158
2025-11-13	10.220	10.320	10.090	10.150	10.064	19,181,640
2025-11-12	10.210	10.370	10.030	10.260	10.173	20,958,474
2025-11-11	10.020	10.310	10.020	10.180	10.093	14,689,456
2025-11-10	10.100	10.160	9.900	10.070	9.984	15,734,210
2025-11-07	10.180	10.220	10.000	10.090	10.004	13,391,300
2025-11-06	10.230	10.230	10.040	10.200	10.113	12,945,814
2025-11-05	10.150	10.320	10.000	10.240	10.153	15,143,192
2025-11-04	10.150	10.250	10.030	10.200	10.113	16,176,874
2025-11-03	10.410	10.840	10.030	10.140	10.054	22,457,126
2025-10-31	10.430	10.620	10.310	10.520	10.431	22,497,989
2025-10-30	10.300	10.720	10.180	10.390	10.302	26,217,512
2025-10-29	10.600	10.600	9.900	10.340	10.252	33,263,816
2025-10-28	11.100	11.130	10.490	10.600	10.510	35,677,645
2025-10-27	11.210	11.580	11.070	11.140	11.045	23,644,999

← NewerPage 4 of 5 · 243 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.