Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3.170 | 3.250 | 3.040 | 3.170 | 3.170 | 305,067 |
| 2023-05-22 | 3.180 | 3.200 | 3.100 | 3.140 | 3.140 | 157,000 |
| 2023-05-19 | 3.260 | 3.280 | 3.120 | 3.140 | 3.140 | 267,151 |
| 2023-05-18 | 3.360 | 3.360 | 3.220 | 3.260 | 3.260 | 246,000 |
| 2023-05-17 | 3.350 | 3.380 | 3.280 | 3.360 | 3.360 | 345,500 |
| 2023-05-16 | 3.320 | 3.420 | 3.260 | 3.420 | 3.420 | 420,000 |
| 2023-05-15 | 3.260 | 3.260 | 3.190 | 3.260 | 3.260 | 188,000 |
| 2023-05-12 | 3.450 | 3.450 | 3.220 | 3.290 | 3.290 | 241,000 |
| 2023-05-11 | 3.490 | 3.520 | 3.340 | 3.430 | 3.430 | 305,800 |
| 2023-05-10 | 3.410 | 3.500 | 3.300 | 3.450 | 3.450 | 82,600 |
| 2023-05-09 | 3.500 | 3.500 | 3.350 | 3.390 | 3.390 | 186,000 |
| 2023-05-08 | 3.460 | 3.490 | 3.310 | 3.470 | 3.470 | 186,300 |
| 2023-05-05 | 3.330 | 3.470 | 3.330 | 3.470 | 3.470 | 159,000 |
| 2023-05-04 | 3.280 | 3.510 | 3.280 | 3.400 | 3.400 | 441,100 |
| 2023-05-03 | 3.210 | 3.290 | 3.160 | 3.280 | 3.280 | 343,000 |
| 2023-05-02 | 3.210 | 3.340 | 3.210 | 3.260 | 3.260 | 113,390 |
| 2023-04-28 | 3.280 | 3.350 | 3.250 | 3.300 | 3.300 | 263,998 |
| 2023-04-27 | 3.200 | 3.300 | 3.140 | 3.290 | 3.290 | 291,600 |
| 2023-04-26 | 3.310 | 3.390 | 3.140 | 3.180 | 3.180 | 572,298 |
| 2023-04-25 | 3.420 | 3.440 | 3.290 | 3.310 | 3.310 | 658,666 |
| 2023-04-24 | 3.500 | 3.570 | 3.400 | 3.520 | 3.520 | 325,378 |
| 2023-04-21 | 3.500 | 3.550 | 3.420 | 3.440 | 3.440 | 414,399 |
| 2023-04-20 | 3.500 | 3.600 | 3.350 | 3.560 | 3.560 | 562,898 |
| 2023-04-19 | 3.600 | 3.660 | 3.450 | 3.490 | 3.490 | 561,980 |
| 2023-04-18 | 3.660 | 3.680 | 3.530 | 3.600 | 3.600 | 256,400 |
| 2023-04-17 | 3.730 | 3.770 | 3.550 | 3.580 | 3.580 | 525,600 |
| 2023-04-14 | 3.840 | 3.960 | 3.720 | 3.720 | 3.720 | 387,078 |
| 2023-04-13 | 3.650 | 3.880 | 3.610 | 3.840 | 3.840 | 526,600 |
| 2023-04-12 | 3.910 | 3.910 | 3.700 | 3.750 | 3.750 | 339,500 |
| 2023-04-11 | 3.570 | 3.870 | 3.500 | 3.830 | 3.830 | 1,007,235 |
| 2023-04-06 | 3.460 | 3.570 | 3.310 | 3.570 | 3.570 | 834,836 |
| 2023-04-04 | 3.400 | 3.600 | 3.320 | 3.590 | 3.590 | 594,577 |
| 2023-04-03 | 3.600 | 3.600 | 3.350 | 3.550 | 3.550 | 431,000 |
| 2023-03-31 | 3.530 | 3.700 | 3.310 | 3.650 | 3.650 | 779,500 |
| 2023-03-30 | 3.590 | 3.590 | 3.250 | 3.300 | 3.300 | 1,061,500 |
| 2023-03-29 | 3.650 | 3.680 | 3.510 | 3.540 | 3.540 | 300,000 |
| 2023-03-28 | 3.610 | 3.690 | 3.550 | 3.650 | 3.650 | 300,500 |
| 2023-03-27 | 3.680 | 3.720 | 3.550 | 3.680 | 3.680 | 293,110 |
| 2023-03-24 | 3.720 | 3.870 | 3.640 | 3.720 | 3.720 | 478,045 |
| 2023-03-23 | 3.720 | 3.800 | 3.600 | 3.760 | 3.760 | 477,000 |
| 2023-03-22 | 3.760 | 3.900 | 3.700 | 3.710 | 3.710 | 347,000 |
| 2023-03-21 | 3.650 | 3.780 | 3.590 | 3.780 | 3.780 | 278,500 |
| 2023-03-20 | 3.650 | 3.670 | 3.530 | 3.660 | 3.660 | 514,500 |
| 2023-03-17 | 3.600 | 3.800 | 3.600 | 3.780 | 3.780 | 439,070 |
| 2023-03-16 | 3.610 | 3.710 | 3.540 | 3.540 | 3.540 | 412,500 |
| 2023-03-15 | 3.790 | 3.790 | 3.600 | 3.680 | 3.680 | 396,500 |
| 2023-03-14 | 3.700 | 3.830 | 3.590 | 3.630 | 3.630 | 245,500 |
| 2023-03-13 | 3.800 | 3.800 | 3.550 | 3.660 | 3.660 | 562,000 |
| 2023-03-10 | 3.760 | 3.830 | 3.550 | 3.550 | 3.550 | 1,938,384 |
| 2023-03-09 | 3.830 | 3.960 | 3.760 | 3.760 | 3.760 | 1,331,000 |
| 2023-03-08 | 4.050 | 4.050 | 3.810 | 3.830 | 3.830 | 1,262,500 |
| 2023-03-07 | 4.290 | 4.360 | 4.020 | 4.050 | 4.050 | 876,500 |
| 2023-03-06 | 4.460 | 4.520 | 4.280 | 4.280 | 4.280 | 440,000 |
| 2023-03-03 | 4.500 | 4.500 | 4.300 | 4.460 | 4.460 | 667,000 |
| 2023-03-02 | 4.480 | 4.510 | 4.340 | 4.410 | 4.410 | 398,374 |
| 2023-03-01 | 4.440 | 4.600 | 4.340 | 4.460 | 4.460 | 944,060 |
| 2023-02-28 | 4.530 | 4.530 | 4.080 | 4.440 | 4.440 | 718,980 |
| 2023-02-27 | 4.180 | 4.210 | 4.100 | 4.120 | 4.120 | 178,500 |
| 2023-02-24 | 4.320 | 4.340 | 4.150 | 4.180 | 4.180 | 556,000 |
| 2023-02-23 | 4.340 | 4.470 | 4.300 | 4.320 | 4.320 | 425,500 |
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.