Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	37.580	38.130	37.330	37.800	37.800	3,991,066
2023-07-25	37.200	38.120	37.160	37.700	37.700	8,008,481
2023-07-24	37.050	37.250	36.410	36.850	36.850	4,482,748
2023-07-21	36.890	37.890	36.750	37.190	37.190	6,870,022
2023-07-20	36.800	37.350	36.750	36.890	36.890	4,973,286
2023-07-19	36.480	37.580	36.450	36.790	36.790	5,868,864
2023-07-18	37.000	37.400	36.280	36.570	36.570	6,530,226
2023-07-17	36.020	36.450	35.590	36.370	36.370	4,703,751
2023-07-14	36.320	36.710	36.010	36.340	36.340	8,466,796
2023-07-13	34.090	36.240	34.090	36.190	36.190	14,044,511
2023-07-12	34.110	34.680	33.800	34.080	34.080	7,151,489
2023-07-11	34.000	34.100	33.670	34.100	34.100	5,618,587
2023-07-10	34.000	34.360	33.700	33.930	33.930	9,219,685
2023-07-07	33.520	34.240	33.330	33.820	33.820	14,370,487
2023-07-06	33.400	34.100	33.080	33.610	33.610	15,097,025
2023-07-05	37.600	37.600	33.930	33.930	33.930	27,952,426
2023-07-04	37.370	38.180	36.670	37.700	37.700	7,609,205
2023-07-03	37.150	38.140	36.610	37.490	37.490	8,649,587
2023-06-30	37.500	38.080	37.090	37.150	37.150	5,776,488
2023-06-29	38.600	38.600	37.340	37.400	37.400	6,244,131
2023-06-28	38.170	38.820	37.510	38.500	38.500	5,196,807
2023-06-27	38.450	38.470	37.880	38.250	38.250	4,076,867
2023-06-26	39.010	39.100	37.880	38.150	38.150	6,453,247
2023-06-21	39.910	40.250	39.350	39.420	39.420	4,663,736
2023-06-20	40.200	40.490	39.800	39.990	39.990	5,511,816
2023-06-19	40.900	41.300	40.250	40.290	40.290	5,847,857
2023-06-16	41.300	42.000	40.600	40.800	40.800	6,920,372
2023-06-15	40.630	41.500	40.030	41.300	41.300	9,831,321
2023-06-14	39.250	40.630	38.700	40.300	40.300	10,526,392
2023-06-13	39.680	40.270	39.190	39.290	39.110	8,386,818
2023-06-12	36.580	40.280	36.500	39.850	39.667	15,526,829
2023-06-09	37.330	37.490	36.450	36.620	36.452	7,163,806
2023-06-08	38.800	39.030	37.180	37.330	37.159	8,178,400
2023-06-07	39.000	39.500	38.070	38.830	38.652	7,180,241
2023-06-06	39.150	40.050	38.590	39.310	39.130	6,325,941
2023-06-05	40.610	40.610	39.030	39.340	39.160	7,012,676
2023-06-02	38.800	40.950	38.300	40.580	40.394	9,147,374
2023-06-01	38.300	39.390	37.750	38.800	38.622	5,013,958
2023-05-31	38.860	38.890	37.650	38.270	38.095	6,153,936
2023-05-30	39.350	39.390	38.200	38.830	38.652	4,667,520
2023-05-29	40.440	40.640	38.850	39.300	39.120	5,978,435
2023-05-26	40.250	40.550	39.390	40.410	40.225	3,701,818
2023-05-25	40.500	40.700	39.800	40.250	40.066	5,185,556
2023-05-24	41.000	41.120	40.140	40.850	40.663	7,283,169
2023-05-23	41.250	41.770	40.900	41.150	40.962	10,060,937
2023-05-22	38.590	41.640	38.500	41.250	41.061	19,797,108
2023-05-19	36.650	39.250	36.130	38.580	38.403	13,326,678
2023-05-18	37.370	37.710	36.360	36.570	36.403	5,908,794
2023-05-17	37.100	37.330	36.860	37.270	37.099	3,842,013
2023-05-16	37.750	37.770	37.150	37.180	37.010	3,376,490
2023-05-15	37.100	37.830	36.810	37.760	37.587	5,376,728
2023-05-12	37.820	37.950	37.160	37.210	37.040	4,313,134
2023-05-11	38.600	38.820	37.790	37.820	37.647	4,596,884
2023-05-10	38.130	38.510	37.920	38.420	38.244	4,813,606
2023-05-09	39.580	39.800	38.120	38.190	38.015	9,201,926
2023-05-08	39.300	40.090	39.150	39.800	39.618	6,017,960
2023-05-05	39.550	39.780	38.710	39.330	39.150	5,817,740
2023-05-04	39.710	40.800	39.310	39.540	39.359	8,076,702
2023-04-28	40.230	40.850	39.540	39.750	39.568	6,314,286
2023-04-27	39.900	40.910	39.530	40.270	40.086	7,969,856

← NewerPage 14 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.