Jw Cayman Therapeutics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.580	2.760	2.560	2.650	2.650	658,620
2023-11-14	2.670	2.670	2.470	2.560	2.560	1,024,500
2023-11-13	2.670	2.720	2.530	2.570	2.570	695,450
2023-11-10	2.810	2.950	2.670	2.720	2.720	1,432,500
2023-11-09	2.850	3.130	2.730	2.900	2.900	2,214,788
2023-11-08	2.480	2.980	2.450	2.850	2.850	2,133,383
2023-11-07	2.400	2.650	2.340	2.480	2.480	1,577,426
2023-11-06	2.140	2.350	2.130	2.340	2.340	2,273,158
2023-11-03	2.060	2.120	2.000	2.120	2.120	563,500
2023-11-02	2.140	2.140	2.050	2.060	2.060	217,000
2023-11-01	2.180	2.230	2.120	2.140	2.140	442,500
2023-10-31	1.990	2.170	1.960	2.130	2.130	636,227
2023-10-30	1.960	2.140	1.920	2.100	2.100	702,500
2023-10-27	1.830	2.040	1.830	1.880	1.880	252,000
2023-10-26	1.820	1.880	1.820	1.870	1.870	48,000
2023-10-25	1.950	1.950	1.830	1.860	1.860	159,000
2023-10-24	1.910	1.940	1.850	1.930	1.930	150,000
2023-10-20	1.880	1.960	1.830	1.900	1.900	196,500
2023-10-19	1.810	1.920	1.790	1.880	1.880	243,500
2023-10-18	1.950	1.980	1.820	1.820	1.820	358,500
2023-10-17	1.920	2.130	1.920	1.980	1.980	319,000
2023-10-16	2.040	2.040	1.900	1.920	1.920	357,000
2023-10-13	2.150	2.160	2.010	2.040	2.040	247,668
2023-10-12	2.000	2.190	2.000	2.150	2.150	441,800
2023-10-11	2.040	2.100	1.980	1.980	1.980	366,354
2023-10-10	1.980	2.030	1.940	2.010	2.010	65,800
2023-10-09	1.970	2.080	1.970	2.030	2.030	54,500
2023-10-06	1.990	2.030	1.930	1.970	1.970	223,300
2023-10-05	1.960	2.010	1.880	1.980	1.980	154,369
2023-10-04	2.070	2.070	1.940	1.960	1.960	212,000
2023-10-03	2.070	2.070	1.980	2.060	2.060	73,500
2023-09-29	2.060	2.210	2.040	2.070	2.070	111,300
2023-09-28	2.000	2.300	1.990	2.050	2.050	373,500
2023-09-27	2.000	2.230	2.000	2.200	2.200	989,482
2023-09-26	1.810	2.000	1.730	2.000	2.000	714,500
2023-09-25	1.820	1.960	1.780	1.890	1.890	303,277
2023-09-22	1.960	1.960	1.900	1.920	1.920	243,800
2023-09-21	1.920	1.990	1.920	1.960	1.960	203,374
2023-09-20	1.980	2.020	1.960	2.010	2.010	202,100
2023-09-19	2.030	2.150	1.990	2.060	2.060	463,800
2023-09-18	2.000	2.090	1.980	2.020	2.020	218,000
2023-09-15	2.160	2.200	2.030	2.030	2.030	2,761,300
2023-09-14	2.140	2.250	2.100	2.160	2.160	201,000
2023-09-13	2.200	2.320	2.120	2.120	2.120	118,000
2023-09-12	2.130	2.180	2.130	2.130	2.130	328,300
2023-09-11	2.160	2.260	2.120	2.180	2.180	315,000
2023-09-07	2.300	2.410	2.210	2.240	2.240	271,800
2023-09-06	2.210	2.330	2.210	2.310	2.310	288,917
2023-09-05	2.280	2.300	2.250	2.300	2.300	224,500
2023-09-04	2.260	2.350	2.240	2.270	2.270	259,500
2023-09-01	2.260	2.260	2.260	2.260	2.260	0
2023-08-31	2.420	2.430	2.210	2.260	2.260	916,990
2023-08-30	2.600	2.600	2.320	2.420	2.420	242,000
2023-08-29	2.360	2.470	2.360	2.460	2.460	125,300
2023-08-28	2.350	2.570	2.350	2.360	2.360	144,500
2023-08-25	2.280	2.360	2.230	2.350	2.350	139,884
2023-08-24	2.200	2.300	2.170	2.280	2.280	122,500
2023-08-23	2.200	2.270	2.180	2.200	2.200	177,000
2023-08-22	2.300	2.350	2.220	2.330	2.330	126,000
2023-08-21	2.350	2.370	2.230	2.360	2.360	175,500

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.