Jiang Su Wujin Stainless Steel Pipe Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.200 | 5.210 | 5.060 | 5.130 | 4.998 | 9,947,779 |
| 2025-04-25 | 5.260 | 5.320 | 5.240 | 5.290 | 5.154 | 4,243,040 |
| 2025-04-24 | 5.260 | 5.350 | 5.250 | 5.260 | 5.125 | 6,910,322 |
| 2025-04-23 | 5.280 | 5.290 | 5.240 | 5.250 | 5.115 | 3,675,957 |
| 2025-04-22 | 5.230 | 5.290 | 5.200 | 5.260 | 5.125 | 4,280,500 |
| 2025-04-21 | 5.220 | 5.250 | 5.170 | 5.230 | 5.095 | 3,406,700 |
| 2025-04-18 | 5.180 | 5.240 | 5.140 | 5.210 | 5.076 | 3,921,721 |
| 2025-04-17 | 5.120 | 5.230 | 5.120 | 5.200 | 5.066 | 4,175,996 |
| 2025-04-16 | 5.230 | 5.230 | 5.090 | 5.180 | 5.047 | 5,218,550 |
| 2025-04-15 | 5.280 | 5.280 | 5.190 | 5.230 | 5.095 | 4,692,100 |
| 2025-04-14 | 5.210 | 5.300 | 5.210 | 5.260 | 5.125 | 5,044,836 |
| 2025-04-11 | 5.200 | 5.230 | 5.160 | 5.170 | 5.037 | 7,621,177 |
| 2025-04-10 | 5.260 | 5.390 | 5.230 | 5.240 | 5.105 | 8,932,686 |
| 2025-04-09 | 5.110 | 5.240 | 4.840 | 5.200 | 5.066 | 8,385,545 |
| 2025-04-08 | 5.140 | 5.210 | 5.050 | 5.120 | 4.988 | 7,466,870 |
| 2025-04-07 | 5.430 | 5.430 | 5.080 | 5.080 | 4.949 | 14,408,734 |
| 2025-04-03 | 5.570 | 5.650 | 5.550 | 5.640 | 5.495 | 5,174,876 |
| 2025-04-02 | 5.630 | 5.750 | 5.590 | 5.600 | 5.456 | 6,941,020 |
| 2025-04-01 | 5.510 | 5.670 | 5.510 | 5.630 | 5.485 | 8,311,730 |
| 2025-03-31 | 5.600 | 5.600 | 5.380 | 5.520 | 5.378 | 11,201,989 |
| 2025-03-28 | 5.680 | 5.720 | 5.600 | 5.610 | 5.466 | 11,490,130 |
| 2025-03-27 | 5.840 | 5.870 | 5.680 | 5.710 | 5.563 | 11,063,930 |
| 2025-03-26 | 5.930 | 5.960 | 5.800 | 5.840 | 5.690 | 15,424,684 |
| 2025-03-25 | 5.850 | 6.120 | 5.850 | 5.970 | 5.816 | 18,231,969 |
| 2025-03-24 | 6.100 | 6.280 | 5.850 | 6.000 | 5.845 | 27,022,373 |
| 2025-03-21 | 5.760 | 6.000 | 5.750 | 5.850 | 5.699 | 14,749,900 |
| 2025-03-20 | 5.700 | 5.820 | 5.700 | 5.760 | 5.612 | 8,557,742 |
| 2025-03-19 | 5.760 | 5.770 | 5.700 | 5.720 | 5.573 | 4,722,121 |
| 2025-03-18 | 5.740 | 5.780 | 5.680 | 5.760 | 5.612 | 8,121,891 |
| 2025-03-17 | 5.690 | 5.820 | 5.670 | 5.750 | 5.602 | 10,179,662 |
| 2025-03-14 | 5.660 | 5.690 | 5.590 | 5.680 | 5.534 | 8,096,462 |
| 2025-03-13 | 5.670 | 5.700 | 5.610 | 5.680 | 5.534 | 9,918,572 |
| 2025-03-12 | 5.740 | 5.770 | 5.670 | 5.680 | 5.534 | 8,126,991 |
| 2025-03-11 | 5.740 | 5.810 | 5.610 | 5.750 | 5.602 | 14,182,960 |
| 2025-03-10 | 5.540 | 5.760 | 5.520 | 5.700 | 5.553 | 17,026,634 |
| 2025-03-07 | 5.490 | 5.550 | 5.480 | 5.510 | 5.368 | 7,167,739 |
| 2025-03-06 | 5.520 | 5.530 | 5.430 | 5.490 | 5.349 | 6,865,982 |
| 2025-03-05 | 5.490 | 5.530 | 5.390 | 5.520 | 5.378 | 8,470,053 |
| 2025-03-04 | 5.430 | 5.520 | 5.380 | 5.480 | 5.339 | 5,301,002 |
| 2025-03-03 | 5.370 | 5.500 | 5.370 | 5.450 | 5.310 | 7,499,636 |
| 2025-02-28 | 5.470 | 5.500 | 5.360 | 5.360 | 5.222 | 8,086,417 |
| 2025-02-27 | 5.590 | 5.610 | 5.430 | 5.490 | 5.349 | 11,030,125 |
| 2025-02-26 | 5.330 | 5.630 | 5.330 | 5.600 | 5.456 | 18,709,179 |
| 2025-02-25 | 5.350 | 5.370 | 5.310 | 5.320 | 5.183 | 5,527,472 |
| 2025-02-24 | 5.320 | 5.410 | 5.310 | 5.370 | 5.232 | 7,073,283 |
| 2025-02-21 | 5.370 | 5.370 | 5.270 | 5.310 | 5.173 | 5,826,624 |
| 2025-02-20 | 5.280 | 5.360 | 5.260 | 5.350 | 5.212 | 5,970,591 |
| 2025-02-19 | 5.250 | 5.300 | 5.240 | 5.280 | 5.144 | 6,423,532 |
| 2025-02-18 | 5.390 | 5.400 | 5.270 | 5.280 | 5.144 | 6,807,947 |
| 2025-02-17 | 5.340 | 5.400 | 5.310 | 5.380 | 5.241 | 5,984,878 |
| 2025-02-14 | 5.430 | 5.440 | 5.300 | 5.330 | 5.193 | 10,474,979 |
| 2025-02-13 | 5.420 | 5.480 | 5.420 | 5.430 | 5.290 | 6,560,825 |
| 2025-02-12 | 5.440 | 5.470 | 5.400 | 5.430 | 5.290 | 5,802,274 |
| 2025-02-11 | 5.480 | 5.500 | 5.390 | 5.440 | 5.300 | 7,383,416 |
| 2025-02-10 | 5.470 | 5.530 | 5.400 | 5.500 | 5.358 | 10,243,565 |
| 2025-02-07 | 5.330 | 5.530 | 5.320 | 5.480 | 5.339 | 11,752,594 |
| 2025-02-06 | 5.300 | 5.350 | 5.240 | 5.350 | 5.212 | 8,176,523 |
| 2025-02-05 | 5.370 | 5.420 | 5.290 | 5.320 | 5.183 | 6,538,860 |
| 2025-01-27 | 5.350 | 5.520 | 5.300 | 5.360 | 5.222 | 9,118,934 |
| 2025-01-24 | 5.390 | 5.410 | 5.290 | 5.350 | 5.212 | 7,910,448 |
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.