Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 11.500 | 11.760 | 11.040 | 11.680 | 11.680 | 4,957,000 |
| 2021-12-02 | 12.140 | 12.140 | 11.260 | 11.500 | 11.500 | 4,882,980 |
| 2021-12-01 | 12.600 | 12.600 | 12.000 | 12.060 | 12.060 | 2,447,535 |
| 2021-11-30 | 12.740 | 12.820 | 12.200 | 12.640 | 12.640 | 3,353,000 |
| 2021-11-29 | 13.000 | 13.200 | 12.580 | 12.620 | 12.620 | 2,581,660 |
| 2021-11-26 | 13.540 | 13.700 | 13.040 | 13.060 | 13.060 | 3,162,500 |
| 2021-11-25 | 13.080 | 13.760 | 12.880 | 13.560 | 13.560 | 2,518,000 |
| 2021-11-24 | 12.340 | 13.100 | 12.340 | 13.040 | 13.040 | 4,106,493 |
| 2021-11-23 | 12.800 | 12.800 | 12.220 | 12.320 | 12.320 | 2,111,000 |
| 2021-11-22 | 13.100 | 13.100 | 12.380 | 12.800 | 12.800 | 2,247,284 |
| 2021-11-19 | 12.780 | 13.120 | 12.540 | 13.020 | 13.020 | 1,113,500 |
| 2021-11-18 | 13.340 | 13.420 | 12.700 | 12.880 | 12.880 | 2,010,878 |
| 2021-11-17 | 13.860 | 13.940 | 13.060 | 13.340 | 13.340 | 4,003,000 |
| 2021-11-16 | 13.920 | 14.340 | 13.760 | 13.860 | 13.860 | 3,701,772 |
| 2021-11-15 | 13.840 | 14.600 | 13.460 | 13.760 | 13.760 | 3,616,078 |
| 2021-11-12 | 13.160 | 13.880 | 12.840 | 13.820 | 13.820 | 3,905,434 |
| 2021-11-11 | 13.040 | 13.300 | 12.740 | 13.100 | 13.100 | 3,167,836 |
| 2021-11-10 | 12.340 | 13.080 | 12.340 | 12.840 | 12.840 | 5,491,000 |
| 2021-11-09 | 11.580 | 12.740 | 11.580 | 12.320 | 12.320 | 5,206,360 |
| 2021-11-08 | 11.780 | 12.040 | 11.080 | 11.500 | 11.500 | 4,641,500 |
| 2021-11-05 | 12.060 | 12.400 | 11.660 | 11.760 | 11.760 | 3,816,600 |
| 2021-11-04 | 12.940 | 13.200 | 12.100 | 12.160 | 12.160 | 3,976,500 |
| 2021-11-03 | 13.340 | 13.820 | 12.800 | 12.880 | 12.880 | 2,592,500 |
| 2021-11-02 | 13.940 | 14.140 | 13.220 | 13.300 | 13.300 | 3,826,500 |
| 2021-11-01 | 14.320 | 14.400 | 13.700 | 13.880 | 13.880 | 3,394,137 |
| 2021-10-29 | 13.840 | 14.640 | 13.740 | 14.320 | 14.320 | 2,841,500 |
| 2021-10-28 | 14.020 | 14.120 | 13.780 | 13.960 | 13.960 | 1,253,186 |
| 2021-10-27 | 14.300 | 14.580 | 13.700 | 14.100 | 14.100 | 3,661,337 |
| 2021-10-26 | 14.940 | 15.000 | 14.420 | 14.480 | 14.480 | 1,468,665 |
| 2021-10-25 | 14.860 | 15.480 | 14.840 | 14.880 | 14.880 | 1,767,936 |
| 2021-10-22 | 14.760 | 15.100 | 14.700 | 14.860 | 14.860 | 1,211,966 |
| 2021-10-21 | 15.220 | 15.220 | 14.480 | 14.740 | 14.740 | 3,709,000 |
| 2021-10-20 | 15.280 | 15.640 | 15.040 | 15.280 | 15.280 | 3,433,570 |
| 2021-10-19 | 14.400 | 15.500 | 14.380 | 15.260 | 15.260 | 4,083,000 |
| 2021-10-18 | 13.980 | 14.460 | 13.700 | 14.400 | 14.400 | 1,578,500 |
← NewerPage 21 of 21 · 1,235 trading days
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.