Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	15.160	15.290	14.970	15.110	15.110	5,802,539
2024-07-19	15.110	15.250	14.910	15.190	15.190	5,879,362
2024-07-18	15.020	15.210	14.860	15.210	15.210	6,403,000
2024-07-17	14.800	15.230	14.760	15.100	15.100	6,995,731
2024-07-16	14.870	15.020	14.760	14.820	14.820	5,126,179
2024-07-15	15.000	15.090	14.840	14.910	14.910	4,342,300
2024-07-12	15.200	15.230	14.930	15.030	15.030	6,052,200
2024-07-11	15.000	15.300	14.880	15.190	15.190	7,842,972
2024-07-10	14.380	14.880	14.200	14.740	14.740	8,511,880
2024-07-09	14.220	14.510	14.000	14.430	14.430	9,784,314
2024-07-08	14.700	14.730	14.150	14.280	14.280	9,018,410
2024-07-05	14.710	14.710	14.710	14.710	14.710	0
2024-07-04	15.400	15.470	14.680	14.710	14.710	13,519,363
2024-07-03	15.310	15.750	15.210	15.460	15.460	9,435,600
2024-07-02	15.390	15.620	15.270	15.350	15.350	7,405,754
2024-07-01	15.380	15.490	15.040	15.480	15.480	7,526,776
2024-06-28	15.320	15.680	15.320	15.400	15.400	7,115,200
2024-06-27	15.760	15.800	15.410	15.430	15.430	7,843,252
2024-06-26	15.260	15.900	15.150	15.880	15.880	12,548,328
2024-06-25	15.430	15.600	15.150	15.270	15.270	10,163,054
2024-06-24	15.800	15.800	15.370	15.440	15.440	11,268,857
2024-06-21	15.930	16.080	15.710	16.000	16.000	9,467,742
2024-06-20	16.180	16.310	15.870	16.010	16.010	7,878,311
2024-06-19	16.380	16.400	16.080	16.180	16.180	7,351,538
2024-06-18	16.900	17.080	16.760	16.850	16.850	8,536,227
2024-06-17	17.070	17.100	16.890	16.990	16.990	6,880,122
2024-06-14	16.910	17.200	16.660	17.200	17.200	10,219,565
2024-06-13	17.180	17.260	16.860	16.900	16.900	9,133,033
2024-06-12	17.300	17.430	17.160	17.180	17.180	8,534,107
2024-06-11	17.140	17.360	16.870	17.280	17.280	8,077,340
2024-06-07	17.440	17.560	17.060	17.230	17.230	8,410,649
2024-06-06	17.980	18.120	17.230	17.310	17.310	15,083,853
2024-06-05	18.350	18.450	17.960	17.980	17.980	10,797,969
2024-06-04	18.110	18.370	18.020	18.350	18.350	9,216,921
2024-06-03	18.430	18.580	18.010	18.110	18.110	11,960,304
2024-05-31	18.570	18.700	18.420	18.460	18.460	6,708,030
2024-05-30	18.720	18.790	18.390	18.560	18.560	7,809,650
2024-05-29	18.800	19.060	18.660	18.760	18.760	8,032,133
2024-05-28	19.370	19.370	18.840	18.890	18.890	8,649,076
2024-05-27	19.330	19.460	18.910	19.370	19.370	9,334,456
2024-05-24	19.940	20.070	19.340	19.380	19.380	11,273,766
2024-05-23	20.900	20.900	19.900	19.970	19.970	15,641,957
2024-05-22	21.040	21.150	20.600	21.010	21.010	11,078,537
2024-05-21	21.120	21.150	20.760	21.000	21.000	9,785,411
2024-05-20	21.600	21.850	21.020	21.140	21.140	18,695,638
2024-05-17	20.000	21.590	19.950	21.500	21.500	25,297,028
2024-05-16	20.050	20.250	19.760	20.000	20.000	7,572,232
2024-05-15	20.390	20.410	19.920	19.960	19.960	6,374,900
2024-05-14	20.090	20.650	20.090	20.340	20.340	8,873,186
2024-05-13	20.360	20.500	19.950	20.080	20.080	11,182,531
2024-05-10	20.930	21.120	20.470	20.610	20.610	9,347,639
2024-05-09	20.810	21.130	20.680	20.950	20.950	8,221,600
2024-05-08	21.050	21.250	20.810	20.860	20.860	9,758,000
2024-05-07	20.940	21.140	20.600	21.080	21.080	12,221,131
2024-05-06	20.550	21.020	20.400	20.940	20.940	18,870,567
2024-04-30	20.020	20.800	19.930	20.310	20.310	20,351,261
2024-04-29	18.810	19.810	18.810	19.700	19.700	12,223,414
2024-04-26	18.750	19.040	18.630	18.970	18.970	6,660,069
2024-04-25	18.660	18.970	18.520	18.830	18.830	6,527,411
2024-04-24	18.630	18.790	18.280	18.710	18.710	7,247,452

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.1800 CNY
2022-06-16	0.5700 CNY
2021-05-21	0.5000 CNY
2020-07-07	0.5300 CNY
2019-06-03	0.8540 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.