Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	54.460	55.400	52.980	53.290	53.046	5,807,382
2023-01-30	54.160	55.090	53.530	54.480	54.230	6,861,170
2023-01-20	54.200	55.680	53.600	53.820	53.573	5,656,840
2023-01-19	53.520	54.250	52.700	54.160	53.912	5,538,693
2023-01-18	54.320	54.790	53.630	53.750	53.504	4,182,839
2023-01-17	54.990	55.460	53.920	54.320	54.071	5,751,784
2023-01-16	55.680	56.560	54.600	54.910	54.658	8,123,585
2023-01-13	54.410	56.100	54.210	55.640	55.385	8,285,994
2023-01-12	56.130	56.300	53.780	54.350	54.101	8,373,532
2023-01-11	56.880	57.200	55.950	56.360	56.102	7,448,066
2023-01-10	57.520	57.520	56.250	57.020	56.759	4,823,625
2023-01-09	57.710	57.830	56.290	56.920	56.659	10,866,638
2023-01-06	59.010	59.250	57.130	57.720	57.456	7,156,074
2023-01-05	58.390	60.090	57.770	59.500	59.227	4,438,186
2023-01-04	58.920	58.970	57.500	58.720	58.451	3,964,461
2023-01-03	61.200	61.490	58.600	59.000	58.730	5,077,406
2022-12-30	61.600	62.130	60.390	61.090	60.810	3,160,000
2022-12-29	59.950	61.850	59.210	61.580	61.298	3,933,541
2022-12-28	60.000	61.700	59.660	60.690	60.412	4,959,188
2022-12-27	59.100	62.080	58.990	60.180	59.904	4,640,781
2022-12-26	60.590	60.590	58.800	59.140	58.869	3,662,464
2022-12-23	59.450	60.700	58.380	59.630	59.357	3,831,325
2022-12-22	58.790	60.550	57.890	59.450	59.178	6,509,616
2022-12-21	56.780	59.200	55.900	58.400	58.133	6,664,958
2022-12-20	57.590	57.720	55.210	56.440	56.181	4,862,878
2022-12-19	57.090	58.440	56.200	57.560	57.296	5,706,742
2022-12-16	56.010	57.250	56.000	57.090	56.829	2,863,370
2022-12-15	58.780	58.810	56.350	56.900	56.639	7,074,993
2022-12-14	57.320	59.200	56.200	59.070	58.799	6,541,359
2022-12-13	56.900	58.190	55.800	57.450	57.187	5,060,643
2022-12-12	55.840	57.860	55.500	56.860	56.600	5,460,026
2022-12-09	55.370	56.870	54.420	56.250	55.992	6,152,842
2022-12-08	56.400	56.800	55.050	55.620	55.365	6,627,855
2022-12-07	57.910	58.760	55.690	56.690	56.430	10,375,722
2022-12-06	55.590	59.250	55.200	57.210	56.948	9,961,321
2022-12-05	57.060	58.460	55.280	55.750	55.495	10,501,196
2022-12-02	56.850	58.400	56.210	56.760	56.500	6,426,786
2022-12-01	61.750	62.030	56.100	56.200	55.943	12,867,568
2022-11-30	56.210	57.280	55.780	57.190	56.928	4,357,075
2022-11-29	54.300	58.000	53.750	56.630	56.371	10,072,776
2022-11-28	50.500	54.350	50.320	53.730	53.484	7,360,320
2022-11-25	51.820	52.500	50.970	51.490	51.254	4,536,425
2022-11-24	52.000	52.740	51.220	51.900	51.662	4,228,803
2022-11-23	53.100	53.200	51.300	51.840	51.603	6,296,838
2022-11-22	54.800	54.950	52.800	53.340	53.096	3,049,718
2022-11-21	54.450	54.920	52.830	54.450	54.201	6,119,422
2022-11-18	56.470	57.000	55.280	55.650	55.395	5,940,640
2022-11-17	56.390	57.220	55.470	56.420	56.162	5,278,665
2022-11-16	57.000	58.320	55.500	56.590	56.331	5,542,704
2022-11-15	54.500	57.630	53.800	56.270	56.012	8,200,030
2022-11-14	57.670	58.200	53.700	54.700	54.449	12,650,212
2022-11-11	61.000	64.300	57.320	58.640	58.371	17,135,088
2022-11-10	57.380	59.100	56.610	58.510	58.242	5,965,330
2022-11-09	57.130	57.980	56.010	57.740	57.476	5,387,386
2022-11-08	57.720	59.150	56.300	57.130	56.868	6,169,387
2022-11-07	58.880	59.700	57.570	58.170	57.904	8,879,853
2022-11-04	54.240	60.070	54.240	58.510	58.242	10,756,883
2022-11-03	55.970	55.970	53.670	54.610	54.360	6,168,228
2022-11-02	51.510	57.320	51.510	55.980	55.724	15,101,922
2022-11-01	47.610	52.110	47.020	52.110	51.871	7,531,171

← NewerPage 16 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.