Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 7.460 | 7.460 | 7.300 | 7.370 | 7.370 | 532,588 |
| 2022-05-31 | 7.160 | 7.470 | 7.050 | 7.470 | 7.470 | 2,939,958 |
| 2022-05-30 | 7.160 | 7.200 | 7.020 | 7.130 | 7.130 | 533,500 |
| 2022-05-27 | 7.000 | 7.120 | 6.880 | 6.960 | 6.960 | 450,888 |
| 2022-05-26 | 7.110 | 7.130 | 6.670 | 7.000 | 7.000 | 451,000 |
| 2022-05-25 | 7.090 | 7.090 | 6.880 | 6.940 | 6.940 | 386,500 |
| 2022-05-24 | 7.460 | 7.460 | 6.870 | 6.970 | 6.970 | 918,500 |
| 2022-05-23 | 7.280 | 7.450 | 7.180 | 7.370 | 7.370 | 859,000 |
| 2022-05-20 | 7.170 | 7.280 | 7.110 | 7.200 | 7.200 | 704,000 |
| 2022-05-19 | 7.020 | 7.090 | 6.830 | 7.090 | 7.090 | 779,500 |
| 2022-05-18 | 7.140 | 7.210 | 7.000 | 7.130 | 7.130 | 1,073,500 |
| 2022-05-17 | 6.630 | 7.070 | 6.610 | 7.070 | 7.070 | 1,545,500 |
| 2022-05-16 | 6.600 | 6.720 | 6.460 | 6.620 | 6.620 | 788,833 |
| 2022-05-13 | 6.200 | 6.490 | 6.200 | 6.450 | 6.450 | 1,462,500 |
| 2022-05-12 | 6.660 | 6.820 | 6.060 | 6.100 | 6.100 | 4,062,500 |
| 2022-05-11 | 6.800 | 7.180 | 6.690 | 6.760 | 6.760 | 2,171,500 |
| 2022-05-10 | 6.650 | 6.940 | 6.510 | 6.630 | 6.630 | 886,500 |
| 2022-05-06 | 6.690 | 6.850 | 6.680 | 6.800 | 6.800 | 1,035,000 |
| 2022-05-05 | 6.960 | 7.100 | 6.840 | 6.900 | 6.900 | 961,500 |
| 2022-05-04 | 7.150 | 7.180 | 6.720 | 6.790 | 6.790 | 581,498 |
| 2022-05-03 | 7.100 | 7.100 | 6.630 | 6.990 | 6.990 | 1,133,500 |
| 2022-04-29 | 7.100 | 7.680 | 7.050 | 7.290 | 7.290 | 2,789,500 |
| 2022-04-28 | 7.460 | 7.460 | 7.040 | 7.320 | 7.320 | 1,428,500 |
| 2022-04-27 | 7.250 | 7.580 | 7.210 | 7.500 | 7.500 | 931,000 |
| 2022-04-26 | 7.320 | 7.690 | 7.320 | 7.440 | 7.440 | 781,000 |
| 2022-04-25 | 7.730 | 7.800 | 7.280 | 7.320 | 7.320 | 1,104,000 |
| 2022-04-22 | 7.750 | 8.020 | 7.650 | 7.840 | 7.840 | 1,004,422 |
| 2022-04-21 | 8.080 | 8.080 | 7.730 | 7.920 | 7.920 | 1,256,000 |
| 2022-04-20 | 8.150 | 8.280 | 7.960 | 8.090 | 8.090 | 1,056,000 |
| 2022-04-19 | 8.360 | 8.360 | 7.970 | 8.060 | 8.060 | 1,385,000 |
| 2022-04-14 | 8.430 | 8.550 | 8.290 | 8.420 | 8.420 | 655,000 |
| 2022-04-13 | 8.490 | 8.500 | 8.170 | 8.260 | 8.260 | 784,140 |
| 2022-04-12 | 8.600 | 8.690 | 8.110 | 8.490 | 8.490 | 1,468,778 |
| 2022-04-11 | 9.360 | 9.390 | 8.500 | 8.600 | 8.600 | 1,784,500 |
| 2022-04-08 | 9.330 | 9.480 | 9.040 | 9.330 | 9.330 | 703,500 |
| 2022-04-07 | 9.760 | 10.180 | 9.180 | 9.330 | 9.330 | 2,445,000 |
| 2022-04-06 | 9.010 | 10.540 | 8.900 | 9.780 | 9.780 | 7,458,095 |
| 2022-04-04 | 8.250 | 9.180 | 8.250 | 9.090 | 9.090 | 2,267,000 |
| 2022-04-01 | 8.000 | 8.290 | 7.850 | 8.190 | 8.190 | 1,081,556 |
| 2022-03-31 | 8.560 | 8.560 | 7.830 | 8.120 | 8.120 | 1,255,000 |
| 2022-03-30 | 8.300 | 8.740 | 8.250 | 8.570 | 8.570 | 1,601,450 |
| 2022-03-29 | 7.960 | 8.270 | 7.960 | 8.200 | 8.200 | 849,000 |
| 2022-03-28 | 8.360 | 8.360 | 7.790 | 7.940 | 7.940 | 1,780,000 |
| 2022-03-25 | 9.200 | 9.350 | 8.160 | 8.220 | 8.220 | 3,147,000 |
| 2022-03-24 | 9.500 | 9.580 | 9.140 | 9.370 | 9.370 | 3,233,570 |
| 2022-03-23 | 8.990 | 9.720 | 8.990 | 9.680 | 9.680 | 2,203,000 |
| 2022-03-22 | 8.750 | 9.040 | 8.670 | 8.990 | 8.990 | 1,767,550 |
| 2022-03-21 | 9.350 | 9.450 | 8.960 | 9.140 | 9.140 | 2,000,000 |
| 2022-03-18 | 8.710 | 9.200 | 8.550 | 9.100 | 9.100 | 2,242,500 |
| 2022-03-17 | 8.450 | 9.150 | 8.450 | 8.770 | 8.770 | 3,030,000 |
| 2022-03-16 | 7.450 | 8.350 | 7.290 | 8.250 | 8.250 | 4,611,500 |
| 2022-03-15 | 7.210 | 7.650 | 6.810 | 6.910 | 6.910 | 4,132,540 |
| 2022-03-14 | 7.800 | 8.300 | 7.260 | 7.270 | 7.270 | 3,136,570 |
| 2022-03-11 | 7.980 | 8.460 | 7.770 | 8.300 | 8.300 | 2,000,000 |
| 2022-03-10 | 8.180 | 8.400 | 8.060 | 8.220 | 8.220 | 1,442,000 |
| 2022-03-09 | 8.210 | 8.460 | 7.600 | 7.940 | 7.940 | 4,158,000 |
| 2022-03-08 | 8.730 | 9.150 | 8.200 | 8.210 | 8.210 | 2,307,000 |
| 2022-03-07 | 9.500 | 9.500 | 8.800 | 8.850 | 8.850 | 1,896,500 |
| 2022-03-04 | 9.760 | 9.980 | 9.540 | 9.570 | 9.570 | 1,769,500 |
| 2022-03-03 | 10.180 | 10.260 | 9.850 | 10.100 | 10.100 | 918,500 |
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.