Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	32.380	32.380	30.900	31.810	31.810	7,470,607
2023-10-25	32.400	33.510	32.380	32.450	32.450	4,999,880
2023-10-24	32.170	32.730	31.960	32.210	32.210	3,522,158
2023-10-23	33.070	33.240	31.940	32.160	32.160	4,145,170
2023-10-20	33.100	33.610	33.000	33.160	33.160	2,708,495
2023-10-19	33.810	33.950	33.100	33.230	33.230	3,298,200
2023-10-18	34.270	34.380	33.700	33.980	33.980	3,354,836
2023-10-17	34.720	34.900	34.270	34.400	34.400	3,431,736
2023-10-16	36.900	36.910	34.350	34.550	34.550	8,653,830
2023-10-13	37.400	37.490	36.520	37.020	37.020	3,753,059
2023-10-12	37.240	37.660	36.510	37.420	37.420	4,311,533
2023-10-11	36.940	37.670	36.800	37.020	37.020	2,639,465
2023-10-10	37.030	37.700	36.520	36.800	36.800	3,253,095
2023-10-09	37.580	37.600	36.890	36.990	36.990	2,449,089
2023-09-28	38.110	38.190	37.530	37.580	37.580	5,000,981
2023-09-27	36.000	38.180	36.000	37.950	37.950	10,564,389
2023-09-26	36.300	36.490	35.900	36.000	36.000	2,610,670
2023-09-25	35.560	36.650	35.330	36.350	36.350	4,996,353
2023-09-22	34.630	35.660	34.450	35.510	35.510	3,005,300
2023-09-21	35.310	35.440	34.650	34.730	34.730	3,463,332
2023-09-20	35.470	35.650	35.070	35.470	35.470	2,349,602
2023-09-19	35.600	35.820	35.010	35.500	35.500	2,601,400
2023-09-18	35.120	36.100	34.680	35.740	35.740	3,375,092
2023-09-15	35.550	35.750	35.080	35.180	35.180	2,080,574
2023-09-14	35.810	36.050	35.120	35.410	35.410	2,532,497
2023-09-13	35.820	36.750	35.650	35.820	35.820	4,119,284
2023-09-12	35.680	36.290	35.600	35.900	35.900	2,785,747
2023-09-11	35.250	35.920	35.000	35.720	35.720	3,411,953
2023-09-08	35.360	35.650	34.790	35.100	35.100	1,883,240
2023-09-07	36.140	36.140	35.220	35.360	35.360	2,357,630
2023-09-06	36.570	36.660	35.960	36.100	36.100	2,012,335
2023-09-05	36.880	36.880	36.430	36.530	36.530	2,179,339
2023-09-04	36.090	37.050	36.090	36.880	36.880	4,418,312
2023-09-01	36.090	36.600	36.070	36.090	36.090	3,166,624
2023-08-31	35.890	36.000	35.380	35.690	35.690	2,923,141
2023-08-30	36.060	36.460	35.830	35.880	35.880	3,918,020
2023-08-29	34.340	36.290	34.180	36.090	36.090	7,838,413
2023-08-28	36.360	36.500	34.210	34.340	34.340	6,614,785
2023-08-25	35.250	35.490	34.460	35.090	35.090	4,212,728
2023-08-24	34.260	35.650	34.260	35.530	35.530	4,183,336
2023-08-23	34.970	35.100	34.180	34.230	34.230	2,571,472
2023-08-22	35.280	35.400	34.310	35.060	35.060	4,533,318
2023-08-21	35.260	35.940	35.020	35.270	35.270	3,054,989
2023-08-18	36.100	36.150	35.330	35.350	35.350	2,257,416
2023-08-17	35.810	36.180	35.250	35.970	35.970	2,729,230
2023-08-16	35.730	36.170	35.600	35.830	35.830	1,870,370
2023-08-15	36.240	36.380	35.500	35.870	35.870	2,508,535
2023-08-14	36.100	36.250	35.550	36.120	36.120	3,226,503
2023-08-11	37.130	37.330	36.340	36.380	36.380	3,917,396
2023-08-10	37.550	37.700	36.810	37.150	37.150	4,585,068
2023-08-09	37.440	37.770	37.130	37.660	37.660	3,843,900
2023-08-08	37.500	37.790	37.280	37.660	37.660	3,207,400
2023-08-07	37.890	37.960	37.150	37.540	37.540	5,430,200
2023-08-04	38.690	39.150	37.810	38.020	38.020	6,665,250
2023-08-03	37.670	38.790	37.650	38.620	38.620	6,095,072
2023-08-02	37.540	37.980	37.460	37.660	37.660	3,085,256
2023-08-01	38.290	38.530	37.360	37.710	37.710	6,943,128
2023-07-31	38.700	39.700	38.280	38.350	38.350	9,162,553
2023-07-28	37.630	38.300	37.510	38.250	38.250	5,229,780
2023-07-27	37.660	38.050	37.480	37.750	37.750	3,607,395

← NewerPage 13 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.