Jiang Su Wujin Stainless Steel Pipe Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.400 | 5.480 | 5.400 | 5.400 | 5.261 | 4,282,075 |
| 2025-01-22 | 5.420 | 5.420 | 5.310 | 5.390 | 5.251 | 4,138,252 |
| 2025-01-21 | 5.490 | 5.530 | 5.400 | 5.420 | 5.280 | 5,381,672 |
| 2025-01-20 | 5.520 | 5.570 | 5.480 | 5.500 | 5.358 | 6,336,223 |
| 2025-01-17 | 5.600 | 5.620 | 5.340 | 5.540 | 5.397 | 10,348,028 |
| 2025-01-16 | 5.680 | 5.800 | 5.670 | 5.710 | 5.563 | 3,638,300 |
| 2025-01-15 | 5.640 | 5.700 | 5.600 | 5.670 | 5.524 | 3,749,815 |
| 2025-01-14 | 5.500 | 5.650 | 5.500 | 5.640 | 5.495 | 4,702,849 |
| 2025-01-13 | 5.450 | 5.550 | 5.420 | 5.490 | 5.349 | 2,929,820 |
| 2025-01-10 | 5.640 | 5.670 | 5.510 | 5.510 | 5.368 | 4,081,363 |
| 2025-01-09 | 5.630 | 5.680 | 5.610 | 5.650 | 5.504 | 2,663,860 |
| 2025-01-08 | 5.700 | 5.710 | 5.540 | 5.660 | 5.514 | 3,967,129 |
| 2025-01-07 | 5.650 | 5.700 | 5.580 | 5.690 | 5.543 | 4,841,354 |
| 2025-01-06 | 5.500 | 5.720 | 5.410 | 5.650 | 5.504 | 8,810,846 |
| 2025-01-03 | 5.670 | 5.720 | 5.500 | 5.500 | 5.358 | 6,928,936 |
| 2025-01-02 | 5.720 | 5.810 | 5.620 | 5.660 | 5.514 | 8,318,308 |
| 2024-12-31 | 5.820 | 5.850 | 5.710 | 5.720 | 5.573 | 6,549,495 |
| 2024-12-30 | 5.890 | 5.900 | 5.770 | 5.820 | 5.670 | 6,066,447 |
| 2024-12-27 | 5.810 | 6.000 | 5.800 | 5.890 | 5.738 | 8,141,659 |
| 2024-12-26 | 5.780 | 5.850 | 5.770 | 5.800 | 5.651 | 5,888,138 |
| 2024-12-25 | 5.860 | 5.870 | 5.730 | 5.780 | 5.631 | 5,904,540 |
| 2024-12-24 | 5.700 | 5.860 | 5.680 | 5.860 | 5.709 | 8,156,658 |
| 2024-12-23 | 5.870 | 5.910 | 5.690 | 5.700 | 5.553 | 8,443,020 |
| 2024-12-20 | 5.900 | 5.940 | 5.850 | 5.860 | 5.709 | 7,910,104 |
| 2024-12-19 | 5.880 | 5.930 | 5.830 | 5.920 | 5.768 | 8,093,680 |
| 2024-12-18 | 6.010 | 6.080 | 5.930 | 5.960 | 5.806 | 9,247,598 |
| 2024-12-17 | 6.220 | 6.240 | 5.990 | 6.000 | 5.845 | 10,782,342 |
| 2024-12-16 | 6.330 | 6.370 | 6.190 | 6.220 | 6.060 | 9,905,931 |
| 2024-12-13 | 6.570 | 6.610 | 6.290 | 6.320 | 6.157 | 23,968,942 |
| 2024-12-12 | 6.550 | 6.650 | 6.410 | 6.610 | 6.440 | 17,491,888 |
| 2024-12-11 | 6.480 | 6.570 | 6.430 | 6.550 | 6.381 | 12,149,654 |
| 2024-12-10 | 6.510 | 6.790 | 6.350 | 6.480 | 6.313 | 24,153,461 |
| 2024-12-09 | 6.460 | 6.470 | 6.350 | 6.390 | 6.225 | 9,248,573 |
| 2024-12-06 | 6.420 | 6.500 | 6.360 | 6.470 | 6.303 | 11,529,282 |
| 2024-12-05 | 6.270 | 6.450 | 6.250 | 6.400 | 6.235 | 9,502,312 |
| 2024-12-04 | 6.410 | 6.460 | 6.250 | 6.290 | 6.128 | 13,661,001 |
| 2024-12-03 | 6.450 | 6.490 | 6.350 | 6.390 | 6.225 | 15,191,430 |
| 2024-12-02 | 6.570 | 6.620 | 6.390 | 6.470 | 6.303 | 20,736,883 |
| 2024-11-29 | 6.750 | 6.900 | 6.560 | 6.600 | 6.430 | 18,568,224 |
| 2024-11-28 | 6.670 | 6.860 | 6.550 | 6.780 | 6.605 | 16,911,782 |
| 2024-11-27 | 6.650 | 6.790 | 6.370 | 6.720 | 6.547 | 22,417,800 |
| 2024-11-26 | 6.380 | 6.740 | 6.380 | 6.660 | 6.488 | 25,571,784 |
| 2024-11-25 | 6.250 | 6.630 | 6.240 | 6.470 | 6.303 | 29,285,171 |
| 2024-11-22 | 6.540 | 6.600 | 6.130 | 6.140 | 5.982 | 30,797,064 |
| 2024-11-21 | 6.600 | 6.760 | 6.420 | 6.510 | 6.342 | 44,697,548 |
| 2024-11-20 | 6.280 | 6.990 | 6.120 | 6.560 | 6.391 | 61,576,225 |
| 2024-11-19 | 6.130 | 6.620 | 6.000 | 6.480 | 6.313 | 55,165,503 |
| 2024-11-18 | 5.620 | 6.160 | 5.610 | 6.160 | 6.001 | 53,162,126 |
| 2024-11-15 | 5.690 | 5.740 | 5.580 | 5.600 | 5.456 | 9,034,614 |
| 2024-11-14 | 5.800 | 5.850 | 5.690 | 5.690 | 5.543 | 10,037,529 |
| 2024-11-13 | 5.750 | 5.850 | 5.670 | 5.830 | 5.680 | 13,708,010 |
| 2024-11-12 | 5.710 | 5.840 | 5.710 | 5.760 | 5.612 | 16,424,541 |
| 2024-11-11 | 5.680 | 5.710 | 5.590 | 5.710 | 5.563 | 11,055,482 |
| 2024-11-08 | 5.760 | 5.800 | 5.650 | 5.690 | 5.543 | 12,258,880 |
| 2024-11-07 | 5.560 | 5.740 | 5.520 | 5.740 | 5.592 | 15,650,555 |
| 2024-11-06 | 5.590 | 5.590 | 5.520 | 5.570 | 5.427 | 10,649,650 |
| 2024-11-05 | 5.500 | 5.590 | 5.490 | 5.590 | 5.446 | 10,385,097 |
| 2024-11-04 | 5.480 | 5.500 | 5.420 | 5.500 | 5.358 | 8,196,848 |
| 2024-11-01 | 5.510 | 5.560 | 5.470 | 5.470 | 5.329 | 13,154,878 |
| 2024-10-31 | 5.520 | 5.570 | 5.490 | 5.540 | 5.397 | 11,654,011 |
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.