Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4.420 | 4.450 | 4.030 | 4.140 | 4.140 | 1,374,000 |
| 2022-11-21 | 4.550 | 4.720 | 4.310 | 4.480 | 4.480 | 813,500 |
| 2022-11-18 | 4.650 | 4.860 | 4.610 | 4.710 | 4.710 | 759,000 |
| 2022-11-17 | 4.600 | 4.690 | 4.390 | 4.690 | 4.690 | 947,000 |
| 2022-11-16 | 4.770 | 4.970 | 4.500 | 4.680 | 4.680 | 1,558,000 |
| 2022-11-15 | 4.600 | 4.810 | 4.420 | 4.770 | 4.770 | 2,110,556 |
| 2022-11-14 | 3.880 | 4.660 | 3.850 | 4.660 | 4.660 | 4,160,154 |
| 2022-11-11 | 3.620 | 3.850 | 3.560 | 3.670 | 3.670 | 1,892,500 |
| 2022-11-10 | 3.510 | 3.580 | 3.410 | 3.410 | 3.410 | 609,250 |
| 2022-11-09 | 3.880 | 3.890 | 3.600 | 3.670 | 3.670 | 1,025,872 |
| 2022-11-08 | 3.970 | 3.970 | 3.720 | 3.840 | 3.840 | 1,036,500 |
| 2022-11-07 | 3.910 | 4.070 | 3.850 | 3.960 | 3.960 | 1,502,000 |
| 2022-11-04 | 3.610 | 3.920 | 3.610 | 3.910 | 3.910 | 2,850,354 |
| 2022-11-03 | 3.660 | 3.710 | 3.450 | 3.610 | 3.610 | 1,319,500 |
| 2022-11-02 | 3.100 | 3.780 | 3.090 | 3.660 | 3.660 | 2,861,768 |
| 2022-11-01 | 2.750 | 3.150 | 2.730 | 3.100 | 3.100 | 2,077,000 |
| 2022-10-31 | 2.800 | 2.870 | 2.700 | 2.800 | 2.800 | 710,000 |
| 2022-10-28 | 3.020 | 3.080 | 2.750 | 2.840 | 2.840 | 1,523,500 |
| 2022-10-27 | 2.980 | 3.080 | 2.950 | 3.020 | 3.020 | 1,017,000 |
| 2022-10-26 | 2.900 | 2.980 | 2.850 | 2.940 | 2.940 | 1,536,500 |
| 2022-10-25 | 2.820 | 2.990 | 2.730 | 2.830 | 2.830 | 1,009,000 |
| 2022-10-24 | 3.300 | 3.300 | 2.830 | 2.880 | 2.880 | 1,202,500 |
| 2022-10-21 | 3.120 | 3.290 | 3.120 | 3.280 | 3.280 | 499,500 |
| 2022-10-20 | 3.280 | 3.280 | 2.970 | 3.100 | 3.100 | 743,500 |
| 2022-10-19 | 3.460 | 3.460 | 3.160 | 3.200 | 3.200 | 749,000 |
| 2022-10-18 | 3.280 | 3.410 | 3.180 | 3.410 | 3.410 | 1,080,500 |
| 2022-10-17 | 3.010 | 3.300 | 3.010 | 3.280 | 3.280 | 1,033,000 |
| 2022-10-14 | 2.830 | 3.160 | 2.830 | 3.100 | 3.100 | 1,378,500 |
| 2022-10-13 | 2.840 | 3.010 | 2.710 | 2.750 | 2.750 | 784,500 |
| 2022-10-12 | 3.000 | 3.050 | 2.780 | 3.000 | 3.000 | 990,000 |
| 2022-10-11 | 3.160 | 3.160 | 2.990 | 3.020 | 3.020 | 715,000 |
| 2022-10-10 | 3.200 | 3.220 | 3.060 | 3.140 | 3.140 | 468,880 |
| 2022-10-07 | 3.260 | 3.300 | 3.150 | 3.240 | 3.240 | 216,651 |
| 2022-10-06 | 3.270 | 3.320 | 3.190 | 3.260 | 3.260 | 429,723 |
| 2022-10-05 | 3.270 | 3.410 | 3.230 | 3.380 | 3.380 | 721,000 |
| 2022-10-03 | 3.120 | 3.250 | 3.080 | 3.120 | 3.120 | 309,500 |
| 2022-09-30 | 3.190 | 3.210 | 3.060 | 3.160 | 3.160 | 509,500 |
| 2022-09-29 | 3.250 | 3.440 | 3.150 | 3.180 | 3.180 | 345,000 |
| 2022-09-28 | 3.450 | 3.450 | 3.220 | 3.250 | 3.250 | 683,500 |
| 2022-09-27 | 3.350 | 3.480 | 3.180 | 3.450 | 3.450 | 628,000 |
| 2022-09-26 | 3.130 | 3.390 | 3.130 | 3.300 | 3.300 | 439,500 |
| 2022-09-23 | 3.280 | 3.350 | 3.200 | 3.270 | 3.270 | 669,500 |
| 2022-09-22 | 3.310 | 3.370 | 3.230 | 3.280 | 3.280 | 467,500 |
| 2022-09-21 | 3.510 | 3.510 | 3.310 | 3.330 | 3.330 | 829,500 |
| 2022-09-20 | 3.620 | 3.650 | 3.460 | 3.510 | 3.510 | 786,227 |
| 2022-09-19 | 3.720 | 3.730 | 3.330 | 3.500 | 3.500 | 1,687,000 |
| 2022-09-16 | 3.850 | 3.860 | 3.650 | 3.690 | 3.690 | 840,000 |
| 2022-09-15 | 3.920 | 4.070 | 3.900 | 3.910 | 3.910 | 445,500 |
| 2022-09-14 | 3.960 | 3.960 | 3.810 | 3.960 | 3.960 | 756,500 |
| 2022-09-13 | 4.280 | 4.300 | 3.910 | 3.960 | 3.960 | 1,275,446 |
| 2022-09-09 | 4.000 | 4.280 | 3.980 | 4.280 | 4.280 | 1,432,660 |
| 2022-09-08 | 4.210 | 4.210 | 3.900 | 4.060 | 4.060 | 2,720,500 |
| 2022-09-07 | 4.570 | 4.570 | 4.110 | 4.210 | 4.210 | 1,589,500 |
| 2022-09-06 | 4.400 | 4.640 | 4.280 | 4.550 | 4.550 | 2,436,500 |
| 2022-09-05 | 6.060 | 6.060 | 4.100 | 4.260 | 4.260 | 7,538,100 |
| 2022-09-02 | 6.220 | 6.220 | 6.050 | 6.080 | 6.080 | 737,500 |
| 2022-09-01 | 6.180 | 6.360 | 6.110 | 6.200 | 6.200 | 492,500 |
| 2022-08-31 | 6.110 | 6.230 | 6.050 | 6.130 | 6.130 | 958,500 |
| 2022-08-30 | 6.300 | 6.300 | 6.120 | 6.210 | 6.210 | 487,000 |
| 2022-08-29 | 6.340 | 6.340 | 6.220 | 6.220 | 6.220 | 232,500 |
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.