Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	18.630	18.790	18.280	18.710	18.710	7,247,452
2024-04-23	18.520	18.840	18.520	18.670	18.670	7,753,756
2024-04-22	18.250	18.680	18.090	18.530	18.530	9,266,373
2024-04-19	18.610	18.650	18.000	18.200	18.200	8,587,888
2024-04-18	18.450	18.900	18.100	18.720	18.720	9,997,262
2024-04-17	18.220	18.590	18.150	18.500	18.500	9,265,314
2024-04-16	18.560	18.700	18.040	18.160	18.160	10,083,607
2024-04-15	18.810	19.410	18.400	18.690	18.690	9,686,356
2024-04-12	19.380	19.750	18.910	18.920	18.920	8,365,697
2024-04-11	19.590	19.740	19.360	19.470	19.470	6,237,537
2024-04-10	20.010	20.150	19.620	19.810	19.810	6,415,158
2024-04-09	19.710	20.180	19.510	20.090	20.090	7,730,141
2024-04-08	20.180	20.260	19.670	19.710	19.710	7,997,066
2024-04-03	19.960	20.310	19.910	20.210	20.210	8,184,926
2024-04-02	20.030	20.360	19.790	20.060	20.060	11,239,205
2024-04-01	19.610	20.260	19.540	20.210	20.210	10,552,037
2024-03-29	19.210	19.540	18.980	19.540	19.540	4,436,376
2024-03-28	19.180	19.550	19.010	19.220	19.220	9,655,763
2024-03-27	19.560	20.070	19.180	19.190	19.190	11,488,908
2024-03-26	19.440	19.640	19.260	19.560	19.560	8,336,545
2024-03-25	19.910	20.070	19.450	19.470	19.470	11,232,100
2024-03-22	20.910	21.000	20.000	20.050	20.050	13,759,109
2024-03-21	21.140	21.330	20.630	21.030	21.030	11,497,274
2024-03-20	21.230	21.320	20.880	21.030	21.030	11,441,665
2024-03-19	21.310	21.880	21.140	21.330	21.330	11,953,752
2024-03-18	21.410	21.430	20.890	21.380	21.380	9,587,104
2024-03-15	21.240	21.560	20.940	21.330	21.330	9,230,137
2024-03-14	21.610	22.100	21.260	21.370	21.370	8,051,330
2024-03-13	22.090	22.300	21.620	21.740	21.740	11,590,267
2024-03-12	20.970	22.090	20.890	22.090	22.090	17,557,861
2024-03-11	20.140	21.040	19.930	21.020	21.020	13,250,796
2024-03-08	20.360	20.580	19.850	20.120	20.120	10,733,263
2024-03-07	21.100	21.330	20.380	20.410	20.410	12,277,488
2024-03-06	21.330	21.430	20.750	21.050	21.050	10,293,245
2024-03-05	21.970	21.970	21.340	21.460	21.460	10,563,729
2024-03-04	22.470	22.550	21.800	22.090	22.090	10,765,179
2024-03-01	22.470	22.650	22.120	22.480	22.480	8,873,885
2024-02-29	21.720	22.550	21.650	22.480	22.480	14,622,424
2024-02-28	22.450	23.420	21.960	21.980	21.980	14,472,304
2024-02-27	21.800	22.480	21.750	22.480	22.480	7,630,183
2024-02-26	22.090	22.390	21.810	21.940	21.940	9,415,968
2024-02-23	22.200	22.200	21.640	22.190	22.190	9,701,550
2024-02-22	22.270	22.350	21.930	22.170	22.170	7,319,107
2024-02-21	21.140	22.640	20.810	22.050	22.050	10,039,659
2024-02-20	21.120	21.340	20.900	21.260	21.260	6,802,835
2024-02-19	21.880	21.980	20.990	21.290	21.290	10,301,771
2024-02-08	21.330	22.260	21.090	21.410	21.410	14,310,794
2024-02-07	19.760	21.450	19.760	21.320	21.320	16,675,437
2024-02-06	18.280	20.060	17.720	19.930	19.930	15,566,908
2024-02-05	19.680	19.680	17.900	18.550	18.550	12,751,748
2024-02-02	20.180	20.500	18.860	19.490	19.490	9,114,152
2024-02-01	20.250	20.570	19.960	20.100	20.100	7,979,891
2024-01-31	20.510	21.090	20.000	20.050	20.050	10,609,159
2024-01-30	21.500	21.500	20.760	20.770	20.770	7,737,740
2024-01-29	22.200	22.750	21.490	21.550	21.550	10,572,232
2024-01-26	22.450	22.840	22.010	22.110	22.110	8,597,853
2024-01-25	22.150	22.720	21.750	22.680	22.680	12,111,842
2024-01-24	22.250	22.420	21.390	22.240	22.240	8,315,997
2024-01-23	22.150	22.320	21.680	22.140	22.140	7,954,250
2024-01-22	23.470	23.470	22.000	22.150	22.150	9,088,068

← NewerPage 11 of 21 · 1,212 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.