Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	40.160	40.340	39.620	40.100	39.916	4,187,708
2023-04-25	40.310	40.920	39.580	39.800	39.618	6,729,291
2023-04-24	41.150	41.250	39.800	40.200	40.016	6,685,659
2023-04-21	41.360	42.180	40.670	41.030	40.842	5,020,843
2023-04-20	41.750	42.080	41.100	41.350	41.161	5,961,284
2023-04-19	43.000	43.090	41.800	41.850	41.658	8,946,331
2023-04-18	43.000	44.110	41.980	43.100	42.903	9,219,370
2023-04-17	43.350	44.480	42.950	43.090	42.893	11,058,459
2023-04-14	43.570	44.750	42.830	42.910	42.713	12,425,696
2023-04-13	42.700	43.190	42.330	42.780	42.584	4,959,572
2023-04-12	44.200	44.760	42.570	42.790	42.594	8,501,089
2023-04-11	45.320	46.090	43.780	44.480	44.276	9,114,429
2023-04-10	44.190	45.700	43.800	45.310	45.102	7,740,708
2023-04-07	43.090	45.110	42.820	44.200	43.998	7,242,421
2023-04-06	43.080	43.160	42.290	43.090	42.893	6,069,737
2023-04-04	43.600	44.060	42.380	43.070	42.873	7,586,554
2023-04-03	43.650	44.290	43.240	43.660	43.460	5,202,248
2023-03-31	44.170	44.550	43.700	43.810	43.609	3,860,108
2023-03-30	43.020	44.200	43.000	44.080	43.878	6,765,196
2023-03-29	43.300	43.640	42.780	42.880	42.684	3,817,206
2023-03-28	43.360	44.100	43.000	43.400	43.201	4,157,503
2023-03-27	44.360	44.480	43.310	43.350	43.151	4,089,794
2023-03-24	44.090	45.070	44.080	44.260	44.057	4,536,967
2023-03-23	44.300	44.690	43.900	44.080	43.878	5,907,044
2023-03-22	44.850	45.200	44.340	44.390	44.187	4,223,441
2023-03-21	44.300	44.810	43.830	44.780	44.575	6,271,698
2023-03-20	45.290	45.450	43.810	44.100	43.898	7,289,610
2023-03-17	46.150	46.440	44.900	45.010	44.804	5,985,765
2023-03-16	46.200	46.800	45.680	45.770	45.560	4,711,225
2023-03-15	47.700	47.990	46.260	46.600	46.387	5,864,755
2023-03-14	46.620	47.710	46.600	47.100	46.884	8,005,731
2023-03-13	44.890	46.890	44.880	46.710	46.496	10,002,304
2023-03-10	45.130	45.440	44.490	45.000	44.794	6,188,263
2023-03-09	45.520	45.840	44.560	45.490	45.282	10,468,302
2023-03-08	46.400	46.800	45.280	45.450	45.242	12,155,357
2023-03-07	50.750	50.750	46.200	47.000	46.785	24,182,116
2023-03-06	50.860	52.230	50.020	51.210	50.975	6,783,285
2023-03-03	51.600	51.920	50.000	50.720	50.488	4,854,424
2023-03-02	52.000	52.000	51.300	51.540	51.304	4,235,077
2023-03-01	52.400	52.480	51.450	52.120	51.881	4,741,773
2023-02-28	50.950	52.980	50.790	52.400	52.160	12,523,840
2023-02-27	48.800	50.950	48.800	50.790	50.557	10,642,847
2023-02-24	50.330	50.330	49.000	49.560	49.333	5,760,633
2023-02-23	51.000	51.620	49.890	50.500	50.269	7,182,040
2023-02-22	50.700	51.470	50.170	51.020	50.786	6,305,373
2023-02-21	50.940	51.720	50.300	50.960	50.727	7,956,850
2023-02-20	50.760	51.280	49.690	50.950	50.717	14,949,143
2023-02-17	51.500	52.990	50.790	51.000	50.766	6,354,274
2023-02-16	51.450	53.050	51.110	51.800	51.563	5,907,111
2023-02-15	53.180	53.660	51.430	51.740	51.503	6,608,455
2023-02-14	53.350	53.500	52.410	52.980	52.737	5,454,425
2023-02-13	53.190	53.970	52.670	53.300	53.056	8,366,724
2023-02-10	52.450	53.350	52.100	53.050	52.807	4,892,955
2023-02-09	51.540	53.330	51.540	52.590	52.349	5,327,702
2023-02-08	52.780	52.780	51.450	51.540	51.304	5,474,795
2023-02-07	53.390	53.470	52.200	52.860	52.618	3,561,842
2023-02-06	53.200	53.540	52.580	53.160	52.917	3,617,887
2023-02-03	55.000	55.010	53.600	53.970	53.723	4,115,305
2023-02-02	53.890	56.450	53.600	55.340	55.087	9,009,423
2023-02-01	53.480	54.000	52.500	54.000	53.753	4,123,735

← NewerPage 15 of 21 · 1,215 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.