Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	54.400	54.400	51.610	52.300	52.060	9,146,315
2022-07-28	54.680	55.490	53.910	54.760	54.509	4,142,100
2022-07-27	54.000	54.750	53.500	54.750	54.499	4,532,863
2022-07-26	52.550	54.770	52.550	54.480	54.230	7,698,196
2022-07-25	50.960	53.090	50.500	52.280	52.041	6,319,816
2022-07-22	50.840	51.180	50.180	50.770	50.537	3,553,633
2022-07-21	51.060	51.600	50.600	50.760	50.528	4,086,976
2022-07-20	50.550	52.870	50.240	51.100	50.866	6,662,201
2022-07-19	50.510	51.880	49.330	50.230	50.000	6,814,020
2022-07-18	50.790	51.680	48.900	50.500	50.269	5,727,722
2022-07-15	47.750	52.280	47.600	50.450	50.219	15,758,672
2022-07-14	49.940	49.940	48.360	48.620	48.397	6,571,229
2022-07-13	49.180	50.500	48.810	50.000	49.771	6,984,738
2022-07-12	50.600	50.700	48.270	48.950	48.726	6,932,330
2022-07-11	52.500	52.600	49.500	50.620	50.388	7,517,954
2022-07-08	52.730	54.100	51.810	52.340	52.100	4,139,420
2022-07-07	51.780	52.700	50.000	52.500	52.260	7,620,504
2022-07-06	52.870	52.980	50.830	51.710	51.473	5,229,559
2022-07-05	55.000	55.090	51.900	52.790	52.548	8,104,382
2022-07-04	55.780	55.990	53.500	54.500	54.250	7,782,876
2022-07-01	57.500	58.500	55.650	56.000	55.743	6,800,940
2022-06-30	54.900	58.980	54.460	57.820	57.555	14,640,012
2022-06-29	55.000	56.510	54.500	55.000	54.748	15,331,336
2022-06-28	53.090	54.460	51.630	53.600	53.354	9,824,378
2022-06-27	50.000	54.200	49.610	53.090	52.847	17,057,959
2022-06-24	47.440	49.950	47.040	49.380	49.154	7,325,037
2022-06-23	47.460	47.950	46.900	47.610	47.392	4,476,175
2022-06-22	48.050	48.630	47.140	47.400	47.183	3,960,544
2022-06-21	50.150	50.300	47.600	48.100	47.880	5,606,538
2022-06-20	48.950	50.680	48.580	49.910	49.681	6,034,616
2022-06-17	48.340	49.020	47.680	48.830	48.606	4,865,623
2022-06-16	47.300	49.150	47.020	48.820	48.596	9,579,298
2022-06-15	47.260	48.730	46.100	47.800	47.014	8,526,517
2022-06-14	45.750	47.480	45.050	47.230	46.453	6,356,450
2022-06-13	46.910	47.110	45.740	46.270	45.509	7,628,483
2022-06-10	46.000	47.870	46.000	47.860	47.073	11,053,054
2022-06-09	47.230	47.630	46.250	46.540	45.774	9,287,838
2022-06-08	49.530	50.550	46.180	47.900	47.112	13,832,433
2022-06-07	51.000	51.770	49.700	50.020	49.197	6,200,818
2022-06-06	49.880	51.980	48.730	51.670	50.820	6,791,953
2022-06-02	50.630	50.860	49.620	50.110	49.286	4,038,944
2022-06-01	51.760	53.690	50.500	50.630	49.797	6,699,054
2022-05-31	49.500	52.180	48.310	51.680	50.830	6,626,302
2022-05-30	49.100	50.770	48.300	49.700	48.882	5,853,408
2022-05-27	49.390	50.220	48.050	48.540	47.742	2,819,199
2022-05-26	50.000	50.330	47.580	49.390	48.578	5,866,551
2022-05-25	48.880	50.580	48.800	50.000	49.177	4,279,859
2022-05-24	49.610	51.220	48.410	48.600	47.801	6,559,142
2022-05-23	50.200	50.880	49.560	49.720	48.902	4,857,353
2022-05-20	47.770	51.000	47.600	51.000	50.161	8,751,462
2022-05-19	46.960	48.160	46.080	47.480	46.699	3,561,261
2022-05-18	47.660	49.930	47.280	47.720	46.935	4,889,652
2022-05-17	47.840	48.450	47.070	47.770	46.984	4,794,045
2022-05-16	48.430	49.990	48.000	48.100	47.309	7,308,895
2022-05-13	47.380	49.500	46.670	49.170	48.361	9,452,430
2022-05-12	45.540	49.000	45.450	47.830	47.043	10,619,412
2022-05-11	44.790	47.490	44.490	45.900	45.145	11,027,195
2022-05-10	41.200	44.800	40.710	44.800	44.063	10,014,796
2022-05-09	42.930	43.400	41.380	41.900	41.211	7,463,209
2022-05-06	44.890	45.540	43.380	43.410	42.696	6,721,805

← NewerPage 18 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.