Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 6.300 | 6.420 | 6.280 | 6.350 | 6.350 | 832,500 |
| 2022-08-25 | 6.160 | 6.300 | 6.090 | 6.250 | 6.250 | 375,000 |
| 2022-08-24 | 6.190 | 6.190 | 6.060 | 6.160 | 6.160 | 405,000 |
| 2022-08-23 | 6.150 | 6.250 | 6.010 | 6.190 | 6.190 | 773,000 |
| 2022-08-22 | 6.130 | 6.200 | 6.130 | 6.150 | 6.150 | 287,500 |
| 2022-08-19 | 6.440 | 6.440 | 6.060 | 6.190 | 6.190 | 1,993,260 |
| 2022-08-18 | 6.280 | 6.500 | 6.240 | 6.390 | 6.390 | 873,500 |
| 2022-08-17 | 6.480 | 6.480 | 6.290 | 6.340 | 6.340 | 851,500 |
| 2022-08-16 | 6.920 | 6.940 | 6.380 | 6.480 | 6.480 | 1,013,000 |
| 2022-08-15 | 6.890 | 6.890 | 6.720 | 6.800 | 6.800 | 266,500 |
| 2022-08-12 | 6.950 | 6.950 | 6.730 | 6.790 | 6.790 | 237,500 |
| 2022-08-11 | 6.920 | 6.940 | 6.750 | 6.870 | 6.870 | 481,000 |
| 2022-08-10 | 6.960 | 6.960 | 6.620 | 6.650 | 6.650 | 858,000 |
| 2022-08-09 | 6.950 | 7.030 | 6.770 | 7.020 | 7.020 | 531,000 |
| 2022-08-08 | 6.980 | 7.060 | 6.800 | 6.950 | 6.950 | 670,500 |
| 2022-08-05 | 6.500 | 7.180 | 6.420 | 6.960 | 6.960 | 2,402,240 |
| 2022-08-04 | 6.300 | 6.520 | 6.260 | 6.380 | 6.380 | 1,350,976 |
| 2022-08-03 | 6.160 | 6.480 | 6.160 | 6.320 | 6.320 | 879,500 |
| 2022-08-02 | 6.500 | 6.500 | 6.160 | 6.280 | 6.280 | 959,000 |
| 2022-08-01 | 6.700 | 6.730 | 6.500 | 6.500 | 6.500 | 757,500 |
| 2022-07-29 | 6.850 | 6.910 | 6.650 | 6.660 | 6.660 | 1,032,000 |
| 2022-07-28 | 6.910 | 7.040 | 6.820 | 6.890 | 6.890 | 775,000 |
| 2022-07-27 | 7.250 | 7.250 | 6.800 | 6.910 | 6.910 | 1,231,988 |
| 2022-07-26 | 7.170 | 7.200 | 7.080 | 7.170 | 7.170 | 362,567 |
| 2022-07-25 | 7.280 | 7.290 | 7.080 | 7.190 | 7.190 | 418,000 |
| 2022-07-22 | 7.370 | 7.380 | 7.180 | 7.190 | 7.190 | 618,200 |
| 2022-07-21 | 7.450 | 7.490 | 7.290 | 7.370 | 7.370 | 386,000 |
| 2022-07-20 | 7.250 | 7.500 | 7.240 | 7.320 | 7.320 | 608,172 |
| 2022-07-19 | 7.400 | 7.500 | 7.190 | 7.240 | 7.240 | 515,500 |
| 2022-07-18 | 7.190 | 7.500 | 7.170 | 7.400 | 7.400 | 610,344 |
| 2022-07-15 | 7.800 | 7.800 | 7.290 | 7.330 | 7.330 | 1,056,000 |
| 2022-07-14 | 7.820 | 8.000 | 7.740 | 7.870 | 7.870 | 726,959 |
| 2022-07-13 | 7.800 | 7.910 | 7.700 | 7.820 | 7.820 | 521,000 |
| 2022-07-12 | 7.900 | 7.930 | 7.630 | 7.740 | 7.740 | 1,257,000 |
| 2022-07-11 | 8.170 | 8.440 | 7.760 | 7.880 | 7.880 | 1,360,300 |
| 2022-07-08 | 8.550 | 8.710 | 8.130 | 8.140 | 8.140 | 1,575,000 |
| 2022-07-07 | 8.720 | 8.750 | 8.380 | 8.550 | 8.550 | 1,001,500 |
| 2022-07-06 | 8.620 | 8.940 | 8.500 | 8.750 | 8.750 | 1,711,318 |
| 2022-07-05 | 8.350 | 8.940 | 8.300 | 8.650 | 8.650 | 2,373,500 |
| 2022-07-04 | 8.100 | 8.420 | 7.930 | 8.340 | 8.340 | 1,206,915 |
| 2022-06-30 | 8.510 | 8.770 | 8.000 | 8.100 | 8.100 | 3,070,860 |
| 2022-06-29 | 9.200 | 9.200 | 8.520 | 8.560 | 8.560 | 1,917,000 |
| 2022-06-28 | 9.160 | 9.350 | 8.980 | 9.200 | 9.200 | 1,413,840 |
| 2022-06-27 | 9.300 | 9.460 | 8.990 | 9.110 | 9.110 | 3,295,704 |
| 2022-06-24 | 8.260 | 9.210 | 8.240 | 8.940 | 8.940 | 5,072,500 |
| 2022-06-23 | 8.300 | 8.470 | 8.080 | 8.260 | 8.260 | 1,386,000 |
| 2022-06-22 | 8.450 | 8.730 | 8.260 | 8.320 | 8.320 | 1,761,660 |
| 2022-06-21 | 8.060 | 8.500 | 8.060 | 8.450 | 8.450 | 2,571,500 |
| 2022-06-20 | 7.900 | 8.150 | 7.840 | 8.070 | 8.070 | 741,000 |
| 2022-06-17 | 7.900 | 8.100 | 7.700 | 7.900 | 7.900 | 610,000 |
| 2022-06-16 | 8.100 | 8.190 | 7.830 | 7.910 | 7.910 | 810,500 |
| 2022-06-15 | 7.580 | 8.140 | 7.500 | 7.970 | 7.970 | 1,822,500 |
| 2022-06-14 | 7.590 | 7.740 | 7.320 | 7.510 | 7.510 | 1,295,500 |
| 2022-06-13 | 8.240 | 8.240 | 7.630 | 7.760 | 7.760 | 2,340,000 |
| 2022-06-10 | 7.870 | 8.300 | 7.860 | 8.300 | 8.300 | 1,352,600 |
| 2022-06-09 | 8.120 | 8.780 | 7.970 | 8.130 | 8.130 | 3,792,134 |
| 2022-06-08 | 7.680 | 8.180 | 7.680 | 8.120 | 8.120 | 2,965,000 |
| 2022-06-07 | 7.490 | 7.660 | 7.400 | 7.630 | 7.630 | 853,500 |
| 2022-06-06 | 7.360 | 7.530 | 7.270 | 7.490 | 7.490 | 921,160 |
| 2022-06-02 | 7.290 | 7.430 | 7.120 | 7.350 | 7.350 | 864,500 |
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.