Jw Cayman Therapeutics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	10.180	10.260	9.850	10.100	10.100	918,500
2022-03-02	10.200	10.480	10.000	10.180	10.180	1,340,200
2022-03-01	9.960	10.440	9.960	10.260	10.260	2,617,000
2022-02-28	9.860	10.260	9.780	9.900	9.900	2,124,500
2022-02-25	9.480	10.080	9.480	9.850	9.850	1,433,000
2022-02-24	9.960	10.180	9.470	9.470	9.470	1,664,500
2022-02-23	9.640	10.100	9.640	9.970	9.970	604,500
2022-02-22	9.960	10.020	9.600	9.760	9.760	1,297,000
2022-02-21	10.080	10.260	9.890	10.060	10.060	1,105,220
2022-02-18	10.280	10.340	10.040	10.180	10.180	1,350,600
2022-02-17	10.300	10.520	10.000	10.360	10.360	1,830,180
2022-02-16	9.960	10.400	9.800	10.380	10.380	1,964,160
2022-02-15	9.640	9.940	9.410	9.870	9.870	1,660,200
2022-02-14	9.500	9.730	9.460	9.640	9.640	1,041,000
2022-02-11	9.380	10.100	9.330	9.540	9.540	3,393,242
2022-02-10	8.980	9.450	8.980	9.410	9.410	2,975,600
2022-02-09	9.010	9.230	8.650	8.980	8.980	3,920,500
2022-02-08	9.200	9.200	8.460	8.850	8.850	5,987,188
2022-02-07	9.240	9.560	9.180	9.220	9.220	4,087,689
2022-02-04	9.000	9.290	8.740	9.050	9.050	1,318,265
2022-01-31	8.980	9.020	8.670	9.000	9.000	671,500
2022-01-28	9.320	9.320	8.700	9.020	9.020	2,470,873
2022-01-27	10.160	10.160	9.020	9.320	9.320	3,097,000
2022-01-26	10.620	10.620	10.100	10.160	10.160	2,800,000
2022-01-25	11.260	11.260	10.400	10.440	10.440	4,961,120
2022-01-24	11.160	11.700	11.000	11.360	11.360	2,887,500
2022-01-21	11.040	11.540	11.000	11.280	11.280	1,959,000
2022-01-20	11.280	11.440	11.060	11.200	11.200	1,473,000
2022-01-19	11.220	11.340	11.040	11.260	11.260	1,701,000
2022-01-18	11.360	11.700	11.220	11.320	11.320	1,557,205
2022-01-17	11.460	11.520	11.220	11.360	11.360	2,184,500
2022-01-14	11.600	11.760	11.320	11.500	11.500	1,417,000
2022-01-13	12.320	12.320	11.400	11.600	11.600	2,735,000
2022-01-12	11.840	12.220	11.820	12.200	12.200	1,989,000
2022-01-11	11.940	12.220	11.640	11.800	11.800	1,662,000
2022-01-10	11.480	12.280	11.280	11.920	11.920	2,373,500
2022-01-07	11.580	11.580	11.000	11.480	11.480	2,691,500
2022-01-06	11.660	11.660	11.020	11.580	11.580	3,395,826
2022-01-05	12.780	12.800	11.400	11.660	11.660	5,255,336
2022-01-04	13.180	13.880	12.600	12.880	12.880	5,266,038
2022-01-03	13.680	13.720	12.860	13.180	13.180	1,059,500
2021-12-31	13.360	13.460	12.820	13.440	13.440	792,240
2021-12-30	12.940	12.940	12.400	12.900	12.900	1,304,500
2021-12-29	13.460	13.500	12.580	12.700	12.700	1,514,500
2021-12-28	15.500	15.500	13.080	13.080	13.080	7,761,408
2021-12-24	14.320	15.880	14.000	15.600	15.600	7,734,370
2021-12-23	12.700	14.600	12.560	14.320	14.320	9,331,615
2021-12-22	11.960	13.080	11.840	12.740	12.740	7,986,223
2021-12-21	11.200	11.860	11.160	11.800	11.800	2,554,139
2021-12-20	11.600	12.340	11.260	11.300	11.300	5,711,842
2021-12-17	11.540	11.760	11.200	11.480	11.480	3,218,000
2021-12-16	11.200	11.460	10.840	11.360	11.360	3,572,500
2021-12-15	12.560	12.580	11.000	11.200	11.200	6,098,200
2021-12-14	12.440	13.260	12.440	12.600	12.600	3,878,850
2021-12-13	11.760	12.940	11.460	12.820	12.820	8,359,576
2021-12-10	12.060	12.280	11.860	11.980	11.980	1,885,500
2021-12-09	11.580	12.220	11.380	12.080	12.080	2,748,030
2021-12-08	10.940	11.560	10.820	11.560	11.560	3,063,562
2021-12-07	10.760	11.060	10.580	10.940	10.940	4,414,000
2021-12-06	11.580	11.580	10.420	10.480	10.480	6,442,630

← NewerPage 20 of 21 · 1,231 trading daysOlder →

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.