Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	23.790	24.080	23.540	23.680	23.680	5,588,239
2024-01-18	23.690	23.900	23.020	23.860	23.860	6,915,208
2024-01-17	24.600	24.670	23.800	23.800	23.800	6,048,467
2024-01-16	24.660	24.910	24.300	24.800	24.800	6,194,430
2024-01-15	24.750	25.050	24.570	24.620	24.620	6,443,801
2024-01-12	24.600	25.430	24.460	24.930	24.930	9,656,440
2024-01-11	24.320	24.770	24.140	24.650	24.650	6,985,353
2024-01-10	23.880	24.480	23.710	24.310	24.310	8,429,195
2024-01-09	24.110	24.470	23.700	24.010	24.010	8,721,914
2024-01-08	24.570	24.650	24.000	24.000	24.000	6,363,579
2024-01-05	25.040	25.200	24.410	24.530	24.530	8,620,893
2024-01-04	26.060	26.100	24.820	25.160	25.160	9,107,001
2024-01-03	26.030	26.260	25.640	25.960	25.960	5,701,206
2024-01-02	26.800	26.860	26.090	26.100	26.100	6,881,558
2023-12-29	26.730	26.980	26.590	26.860	26.860	7,225,418
2023-12-28	25.440	27.110	25.420	26.780	26.780	11,616,518
2023-12-27	25.250	25.580	25.100	25.500	25.500	5,079,462
2023-12-26	25.600	25.650	25.060	25.400	25.400	5,236,953
2023-12-25	25.580	26.020	25.570	25.660	25.660	5,953,967
2023-12-22	25.790	26.050	25.390	25.580	25.580	6,659,313
2023-12-21	25.590	26.080	25.490	25.800	25.800	6,963,751
2023-12-20	26.500	26.600	25.720	25.800	25.800	8,618,386
2023-12-19	26.600	26.750	26.240	26.600	26.600	6,645,596
2023-12-18	27.100	27.200	26.480	26.580	26.580	5,816,192
2023-12-15	27.240	27.680	27.120	27.330	27.330	5,407,254
2023-12-14	27.490	27.870	27.200	27.240	27.240	5,591,522
2023-12-13	28.350	28.400	27.280	27.310	27.310	9,537,920
2023-12-12	28.600	28.720	28.200	28.450	28.450	4,637,900
2023-12-11	28.180	28.750	27.900	28.620	28.620	6,051,506
2023-12-08	29.080	29.280	28.460	28.460	28.460	6,759,184
2023-12-07	29.440	29.530	28.760	29.110	29.110	5,248,144
2023-12-06	29.330	29.980	29.120	29.430	29.430	4,481,472
2023-12-05	29.770	30.330	29.450	29.450	29.450	5,807,238
2023-12-04	30.930	30.980	29.890	29.890	29.890	9,051,497
2023-12-01	31.660	31.720	30.710	30.930	30.930	6,136,749
2023-11-30	31.600	32.050	31.260	31.660	31.660	3,735,080
2023-11-29	31.660	31.720	31.330	31.620	31.620	3,119,116
2023-11-28	31.790	31.970	31.560	31.780	31.780	2,750,571
2023-11-27	32.000	32.020	31.460	31.770	31.770	3,508,786
2023-11-24	32.490	32.490	32.010	32.060	32.060	3,691,874
2023-11-23	32.400	32.640	31.990	32.530	32.530	4,195,145
2023-11-22	32.800	32.890	32.340	32.530	32.530	3,421,400
2023-11-21	32.650	33.280	32.340	32.910	32.910	5,330,453
2023-11-20	32.800	32.980	32.310	32.500	32.500	3,435,122
2023-11-17	32.820	33.030	32.500	32.680	32.680	3,251,528
2023-11-16	33.380	33.400	32.900	32.960	32.960	3,712,655
2023-11-15	33.700	33.790	33.200	33.390	33.390	3,221,572
2023-11-14	33.340	33.800	33.160	33.400	33.400	3,443,064
2023-11-13	33.960	34.080	33.080	33.320	33.320	4,735,428
2023-11-10	34.320	34.320	33.630	33.960	33.960	3,981,859
2023-11-09	34.700	35.000	34.250	34.290	34.290	2,874,856
2023-11-08	34.700	34.960	34.470	34.710	34.710	2,180,600
2023-11-07	35.000	35.100	34.670	34.750	34.750	2,446,843
2023-11-06	35.810	35.810	34.900	35.050	35.050	4,070,430
2023-11-03	34.650	35.890	34.610	35.450	35.450	4,509,181
2023-11-02	35.110	35.300	34.660	34.690	34.690	2,554,556
2023-11-01	35.410	35.740	35.000	35.200	35.200	3,843,411
2023-10-31	35.110	35.350	34.700	35.300	35.300	4,451,630
2023-10-30	33.570	35.510	33.550	35.160	35.160	7,719,202
2023-10-27	31.690	34.190	31.630	33.790	33.790	9,551,552

← NewerPage 12 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.