Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 4.500 | 4.500 | 4.240 | 4.310 | 4.310 | 807,000 |
| 2023-02-21 | 4.780 | 4.780 | 4.500 | 4.570 | 4.570 | 443,000 |
| 2023-02-20 | 4.510 | 4.780 | 4.440 | 4.720 | 4.720 | 481,500 |
| 2023-02-17 | 4.520 | 4.590 | 4.500 | 4.530 | 4.530 | 270,000 |
| 2023-02-16 | 4.450 | 4.660 | 4.400 | 4.430 | 4.430 | 544,000 |
| 2023-02-15 | 4.620 | 4.660 | 4.390 | 4.390 | 4.390 | 1,158,498 |
| 2023-02-14 | 4.860 | 4.860 | 4.580 | 4.700 | 4.700 | 595,000 |
| 2023-02-13 | 4.840 | 4.940 | 4.780 | 4.890 | 4.890 | 707,500 |
| 2023-02-10 | 5.190 | 5.190 | 4.860 | 4.930 | 4.930 | 1,211,500 |
| 2023-02-09 | 5.030 | 5.270 | 5.030 | 5.260 | 5.260 | 603,500 |
| 2023-02-08 | 5.360 | 5.380 | 5.050 | 5.160 | 5.160 | 713,500 |
| 2023-02-07 | 5.400 | 5.410 | 5.090 | 5.320 | 5.320 | 1,040,495 |
| 2023-02-06 | 5.370 | 5.410 | 5.160 | 5.210 | 5.210 | 1,254,000 |
| 2023-02-03 | 5.830 | 5.920 | 5.570 | 5.590 | 5.590 | 1,230,000 |
| 2023-02-02 | 5.430 | 5.950 | 5.430 | 5.900 | 5.900 | 1,852,920 |
| 2023-02-01 | 5.150 | 5.540 | 5.150 | 5.430 | 5.430 | 969,355 |
| 2023-01-31 | 5.470 | 5.470 | 5.110 | 5.300 | 5.300 | 970,499 |
| 2023-01-30 | 5.710 | 5.710 | 5.280 | 5.370 | 5.370 | 1,635,500 |
| 2023-01-27 | 5.930 | 5.950 | 5.630 | 5.710 | 5.710 | 1,368,188 |
| 2023-01-26 | 5.770 | 5.920 | 5.680 | 5.830 | 5.830 | 1,235,500 |
| 2023-01-20 | 5.750 | 5.860 | 5.600 | 5.710 | 5.710 | 1,233,000 |
| 2023-01-19 | 5.500 | 5.830 | 5.380 | 5.750 | 5.750 | 1,735,887 |
| 2023-01-18 | 5.760 | 5.800 | 5.500 | 5.560 | 5.560 | 1,599,357 |
| 2023-01-17 | 6.080 | 6.270 | 5.740 | 5.830 | 5.830 | 1,566,000 |
| 2023-01-16 | 5.380 | 6.370 | 5.370 | 6.250 | 6.250 | 6,288,317 |
| 2023-01-13 | 5.080 | 5.280 | 4.930 | 5.250 | 5.250 | 1,262,002 |
| 2023-01-12 | 4.900 | 5.160 | 4.900 | 5.000 | 5.000 | 938,498 |
| 2023-01-11 | 5.010 | 5.180 | 4.900 | 4.900 | 4.900 | 1,421,500 |
| 2023-01-10 | 5.260 | 5.260 | 4.900 | 5.010 | 5.010 | 665,000 |
| 2023-01-09 | 4.920 | 5.120 | 4.920 | 5.110 | 5.110 | 1,088,580 |
| 2023-01-06 | 4.860 | 5.070 | 4.840 | 4.880 | 4.880 | 748,320 |
| 2023-01-05 | 4.880 | 5.080 | 4.820 | 4.960 | 4.960 | 1,526,273 |
| 2023-01-04 | 4.580 | 4.880 | 4.510 | 4.880 | 4.880 | 1,520,000 |
| 2023-01-03 | 4.320 | 4.580 | 4.250 | 4.510 | 4.510 | 555,937 |
| 2022-12-30 | 4.520 | 4.530 | 4.350 | 4.350 | 4.350 | 266,000 |
| 2022-12-29 | 4.220 | 4.460 | 4.100 | 4.420 | 4.420 | 1,296,400 |
| 2022-12-28 | 4.420 | 4.420 | 4.130 | 4.220 | 4.220 | 1,228,000 |
| 2022-12-23 | 4.310 | 4.470 | 4.270 | 4.300 | 4.300 | 642,000 |
| 2022-12-22 | 4.100 | 4.430 | 4.100 | 4.330 | 4.330 | 1,993,500 |
| 2022-12-21 | 4.170 | 4.170 | 4.070 | 4.100 | 4.100 | 490,000 |
| 2022-12-20 | 4.120 | 4.220 | 4.010 | 4.020 | 4.020 | 809,000 |
| 2022-12-19 | 4.350 | 4.360 | 4.100 | 4.110 | 4.110 | 1,205,000 |
| 2022-12-16 | 4.390 | 4.540 | 4.230 | 4.250 | 4.250 | 1,308,500 |
| 2022-12-15 | 4.600 | 4.650 | 4.330 | 4.340 | 4.340 | 1,222,000 |
| 2022-12-14 | 5.020 | 5.040 | 4.610 | 4.730 | 4.730 | 1,082,537 |
| 2022-12-13 | 4.940 | 5.160 | 4.800 | 5.020 | 5.020 | 821,500 |
| 2022-12-12 | 5.130 | 5.280 | 4.840 | 4.940 | 4.940 | 1,178,000 |
| 2022-12-09 | 4.980 | 5.170 | 4.840 | 5.130 | 5.130 | 2,297,000 |
| 2022-12-08 | 4.760 | 4.910 | 4.680 | 4.850 | 4.850 | 1,091,845 |
| 2022-12-07 | 4.710 | 5.040 | 4.530 | 4.650 | 4.650 | 2,185,500 |
| 2022-12-06 | 4.790 | 4.950 | 4.700 | 4.850 | 4.850 | 930,000 |
| 2022-12-05 | 4.820 | 4.970 | 4.610 | 4.850 | 4.850 | 1,596,000 |
| 2022-12-02 | 4.480 | 4.680 | 4.400 | 4.660 | 4.660 | 802,000 |
| 2022-12-01 | 4.530 | 4.600 | 4.400 | 4.520 | 4.520 | 1,620,500 |
| 2022-11-30 | 4.280 | 4.430 | 4.120 | 4.270 | 4.270 | 5,899,895 |
| 2022-11-29 | 4.040 | 4.360 | 3.990 | 4.270 | 4.270 | 1,317,500 |
| 2022-11-28 | 4.020 | 4.080 | 3.860 | 4.040 | 4.040 | 834,000 |
| 2022-11-25 | 4.220 | 4.230 | 3.940 | 4.140 | 4.140 | 769,000 |
| 2022-11-24 | 4.260 | 4.450 | 4.170 | 4.210 | 4.210 | 704,000 |
| 2022-11-23 | 4.140 | 4.300 | 3.930 | 4.220 | 4.220 | 825,500 |
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.