Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	48.140	48.480	46.900	47.370	47.153	2,831,613
2022-10-28	49.000	49.270	47.030	47.650	47.432	5,138,230
2022-10-27	50.390	51.050	49.000	49.200	48.975	3,268,930
2022-10-26	50.500	52.000	50.080	50.650	50.418	3,289,057
2022-10-25	48.850	51.500	48.850	50.500	50.269	2,920,360
2022-10-24	50.750	52.240	48.780	49.280	49.054	4,256,040
2022-10-21	50.780	51.180	50.000	50.900	50.667	3,111,284
2022-10-20	50.120	52.630	49.000	51.130	50.896	7,033,701
2022-10-19	50.310	51.250	49.600	50.410	50.179	3,979,372
2022-10-18	50.950	51.210	49.500	50.310	50.080	3,492,203
2022-10-17	49.670	52.080	48.880	51.340	51.105	4,976,611
2022-10-14	48.450	50.850	48.100	49.800	49.572	5,187,528
2022-10-13	48.500	50.000	47.800	48.500	48.278	3,343,900
2022-10-12	48.940	49.000	46.950	48.840	48.616	3,649,802
2022-10-11	48.260	49.070	46.790	48.700	48.477	3,412,842
2022-10-10	49.990	50.700	47.850	48.250	48.029	4,819,955
2022-09-30	50.140	50.980	49.520	50.100	49.871	4,186,706
2022-09-29	52.200	52.580	49.630	50.150	49.920	5,734,681
2022-09-28	53.000	53.500	51.230	51.770	51.533	5,413,443
2022-09-27	48.140	53.200	47.820	53.110	52.867	12,145,413
2022-09-26	47.100	49.090	47.090	48.360	48.138	8,021,252
2022-09-23	47.400	47.630	46.440	46.790	46.576	2,825,817
2022-09-22	47.750	47.880	46.940	47.180	46.964	3,322,000
2022-09-21	47.210	48.330	46.900	47.640	47.422	6,563,714
2022-09-20	45.530	48.060	45.530	47.690	47.472	8,966,324
2022-09-19	44.190	45.660	43.700	45.250	45.043	4,769,738
2022-09-16	45.330	46.200	44.390	44.390	44.187	3,375,163
2022-09-15	45.100	46.400	44.510	45.440	45.232	4,675,784
2022-09-14	44.000	45.000	43.890	44.800	44.595	3,541,321
2022-09-13	43.770	45.260	43.220	44.800	44.595	4,682,938
2022-09-09	43.330	44.060	42.730	43.720	43.520	4,880,227
2022-09-08	42.040	43.700	42.040	43.400	43.201	5,458,349
2022-09-07	42.720	42.720	41.730	42.040	41.847	3,661,852
2022-09-06	42.920	43.500	42.040	42.750	42.554	6,539,196
2022-09-05	43.470	43.900	42.110	42.750	42.554	5,048,096
2022-09-02	45.020	45.480	43.710	44.130	43.928	4,008,041
2022-09-01	46.950	47.280	45.000	45.130	44.923	5,617,934
2022-08-31	45.100	47.880	45.080	46.670	46.456	7,650,624
2022-08-30	45.470	45.780	44.010	45.770	45.560	3,640,025
2022-08-29	45.500	46.000	45.000	45.570	45.361	3,615,684
2022-08-26	45.590	47.150	45.430	46.420	46.207	5,063,191
2022-08-25	45.790	46.330	45.060	45.570	45.361	5,018,386
2022-08-24	46.150	46.560	45.000	45.740	45.531	3,738,450
2022-08-23	47.200	47.350	45.630	46.200	45.988	4,602,560
2022-08-22	47.100	47.630	46.000	47.420	47.203	3,514,494
2022-08-19	47.380	48.270	46.570	47.100	46.884	3,337,105
2022-08-18	50.100	50.100	47.040	47.370	47.153	6,703,950
2022-08-17	49.300	50.300	48.830	49.730	49.502	2,822,427
2022-08-16	50.490	51.250	48.910	49.450	49.224	5,296,442
2022-08-15	50.330	50.590	49.500	50.460	50.229	3,564,146
2022-08-12	50.200	51.080	49.750	50.330	50.099	2,871,419
2022-08-11	49.500	51.020	48.600	50.580	50.348	3,907,892
2022-08-10	50.400	50.850	48.760	49.100	48.875	5,271,270
2022-08-09	51.790	51.790	50.500	50.850	50.617	2,861,642
2022-08-08	53.010	53.530	51.700	51.890	51.652	3,969,731
2022-08-05	51.820	53.400	51.500	53.110	52.867	3,959,871
2022-08-04	52.230	52.380	50.600	51.530	51.294	4,781,046
2022-08-03	54.140	55.000	51.650	51.900	51.662	8,501,578
2022-08-02	52.950	54.600	52.390	53.690	53.444	5,957,298
2022-08-01	52.500	53.460	51.790	53.400	53.155	5,348,734

← NewerPage 17 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.