Jiang Su Wujin Stainless Steel Pipe Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.760 | 5.820 | 5.700 | 5.780 | 5.731 | 13,378,780 |
| 2025-07-24 | 5.680 | 5.780 | 5.610 | 5.760 | 5.711 | 14,569,166 |
| 2025-07-23 | 5.780 | 5.880 | 5.690 | 5.700 | 5.652 | 22,448,079 |
| 2025-07-22 | 5.630 | 5.780 | 5.580 | 5.740 | 5.691 | 19,361,340 |
| 2025-07-21 | 5.510 | 5.650 | 5.510 | 5.640 | 5.592 | 20,585,927 |
| 2025-07-18 | 5.470 | 5.520 | 5.460 | 5.480 | 5.433 | 7,032,472 |
| 2025-07-17 | 5.470 | 5.510 | 5.450 | 5.460 | 5.414 | 9,919,466 |
| 2025-07-16 | 5.480 | 5.490 | 5.430 | 5.480 | 5.433 | 9,825,420 |
| 2025-07-15 | 5.580 | 5.580 | 5.440 | 5.480 | 5.433 | 18,052,881 |
| 2025-07-14 | 5.590 | 5.650 | 5.570 | 5.580 | 5.533 | 14,128,584 |
| 2025-07-11 | 5.550 | 5.660 | 5.530 | 5.630 | 5.582 | 26,756,315 |
| 2025-07-10 | 5.500 | 5.560 | 5.500 | 5.540 | 5.493 | 9,486,699 |
| 2025-07-09 | 5.600 | 5.640 | 5.500 | 5.510 | 5.463 | 14,884,072 |
| 2025-07-08 | 5.500 | 5.600 | 5.470 | 5.580 | 5.533 | 17,776,672 |
| 2025-07-07 | 5.490 | 5.530 | 5.440 | 5.510 | 5.463 | 18,894,769 |
| 2025-07-04 | 5.600 | 5.710 | 5.510 | 5.520 | 5.473 | 32,884,520 |
| 2025-07-03 | 5.690 | 5.790 | 5.550 | 5.630 | 5.582 | 51,579,414 |
| 2025-07-02 | 5.440 | 5.980 | 5.420 | 5.880 | 5.830 | 60,011,242 |
| 2025-07-01 | 5.470 | 5.480 | 5.370 | 5.440 | 5.394 | 6,394,364 |
| 2025-06-30 | 5.460 | 5.490 | 5.410 | 5.420 | 5.374 | 8,009,100 |
| 2025-06-27 | 5.360 | 5.570 | 5.330 | 5.420 | 5.374 | 14,991,174 |
| 2025-06-26 | 5.380 | 5.400 | 5.300 | 5.320 | 5.275 | 5,513,311 |
| 2025-06-25 | 5.290 | 5.390 | 5.290 | 5.380 | 5.334 | 9,031,874 |
| 2025-06-24 | 5.200 | 5.300 | 5.170 | 5.290 | 5.245 | 5,842,912 |
| 2025-06-23 | 5.090 | 5.220 | 5.090 | 5.180 | 5.136 | 5,783,061 |
| 2025-06-20 | 5.100 | 5.160 | 5.060 | 5.140 | 5.096 | 5,341,518 |
| 2025-06-19 | 5.280 | 5.300 | 5.150 | 5.170 | 5.037 | 7,519,743 |
| 2025-06-18 | 5.350 | 5.360 | 5.260 | 5.290 | 5.154 | 5,624,962 |
| 2025-06-17 | 5.360 | 5.370 | 5.320 | 5.350 | 5.212 | 4,023,926 |
| 2025-06-16 | 5.390 | 5.400 | 5.330 | 5.340 | 5.202 | 4,085,660 |
| 2025-06-13 | 5.420 | 5.450 | 5.340 | 5.340 | 5.202 | 6,042,354 |
| 2025-06-12 | 5.460 | 5.490 | 5.410 | 5.430 | 5.290 | 4,549,200 |
| 2025-06-11 | 5.430 | 5.510 | 5.390 | 5.470 | 5.329 | 6,613,275 |
| 2025-06-10 | 5.470 | 5.470 | 5.350 | 5.410 | 5.271 | 7,248,690 |
| 2025-06-09 | 5.340 | 5.430 | 5.310 | 5.420 | 5.280 | 7,116,823 |
| 2025-06-06 | 5.350 | 5.350 | 5.280 | 5.320 | 5.183 | 3,995,600 |
| 2025-06-05 | 5.350 | 5.370 | 5.300 | 5.300 | 5.164 | 3,870,623 |
| 2025-06-04 | 5.260 | 5.350 | 5.260 | 5.340 | 5.202 | 5,684,799 |
| 2025-06-03 | 5.270 | 5.300 | 5.230 | 5.270 | 5.134 | 4,310,983 |
| 2025-05-30 | 5.340 | 5.350 | 5.270 | 5.300 | 5.164 | 5,035,310 |
| 2025-05-29 | 5.280 | 5.350 | 5.270 | 5.320 | 5.183 | 5,607,660 |
| 2025-05-28 | 5.320 | 5.340 | 5.250 | 5.280 | 5.144 | 5,272,478 |
| 2025-05-27 | 5.250 | 5.320 | 5.240 | 5.320 | 5.183 | 3,972,288 |
| 2025-05-26 | 5.220 | 5.330 | 5.210 | 5.260 | 5.125 | 5,702,960 |
| 2025-05-23 | 5.310 | 5.340 | 5.220 | 5.220 | 5.086 | 5,010,200 |
| 2025-05-22 | 5.360 | 5.380 | 5.260 | 5.280 | 5.144 | 4,537,942 |
| 2025-05-21 | 5.380 | 5.400 | 5.350 | 5.360 | 5.222 | 4,160,700 |
| 2025-05-20 | 5.360 | 5.400 | 5.320 | 5.380 | 5.241 | 5,033,050 |
| 2025-05-19 | 5.310 | 5.360 | 5.290 | 5.360 | 5.222 | 5,759,902 |
| 2025-05-16 | 5.300 | 5.350 | 5.290 | 5.300 | 5.164 | 3,936,320 |
| 2025-05-15 | 5.340 | 5.350 | 5.290 | 5.300 | 5.164 | 3,927,200 |
| 2025-05-14 | 5.360 | 5.360 | 5.290 | 5.350 | 5.212 | 5,289,875 |
| 2025-05-13 | 5.380 | 5.400 | 5.330 | 5.340 | 5.202 | 5,108,302 |
| 2025-05-12 | 5.350 | 5.350 | 5.270 | 5.330 | 5.193 | 4,858,299 |
| 2025-05-09 | 5.360 | 5.360 | 5.280 | 5.310 | 5.173 | 3,530,700 |
| 2025-05-08 | 5.310 | 5.350 | 5.260 | 5.330 | 5.193 | 5,415,993 |
| 2025-05-07 | 5.250 | 5.310 | 5.240 | 5.300 | 5.164 | 6,527,114 |
| 2025-05-06 | 5.170 | 5.230 | 5.130 | 5.210 | 5.076 | 5,858,498 |
| 2025-04-30 | 5.140 | 5.170 | 5.100 | 5.110 | 4.978 | 5,066,998 |
| 2025-04-29 | 5.110 | 5.190 | 5.090 | 5.140 | 5.008 | 6,060,900 |
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.