Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	43.950	47.660	43.500	46.150	45.391	13,895,944
2022-04-29	42.010	44.500	40.110	43.950	43.227	14,915,817
2022-04-28	40.460	44.640	40.450	42.250	41.555	18,035,690
2022-04-27	42.510	43.700	40.800	43.300	42.588	12,361,908
2022-04-26	41.780	44.710	41.510	43.170	42.460	11,532,933
2022-04-25	44.140	44.620	41.300	41.400	40.719	12,574,818
2022-04-22	44.530	46.250	43.800	45.370	44.624	7,730,557
2022-04-21	46.280	46.800	44.570	45.090	44.348	8,477,199
2022-04-20	45.760	48.100	44.600	46.310	45.548	14,290,770
2022-04-19	46.050	47.770	45.520	45.730	44.978	8,702,571
2022-04-18	45.500	47.660	45.000	46.500	45.735	12,603,059
2022-04-15	44.800	46.720	44.400	45.500	44.752	13,670,776
2022-04-14	42.600	46.230	42.560	44.800	44.063	18,951,977
2022-04-13	41.800	43.150	40.880	42.100	41.407	14,711,027
2022-04-12	39.090	42.800	38.720	42.390	41.693	11,532,782
2022-04-11	40.540	40.600	38.680	39.110	38.467	5,454,997
2022-04-08	40.620	40.900	39.420	40.170	39.509	4,540,831
2022-04-07	41.150	43.170	40.860	40.900	40.227	6,855,874
2022-04-06	42.880	42.930	41.110	41.420	40.739	5,862,555
2022-04-01	42.120	43.340	41.290	42.880	42.175	4,561,493
2022-03-31	43.180	43.240	42.040	42.130	41.437	3,839,687
2022-03-30	42.190	43.330	41.780	43.170	42.460	6,350,438
2022-03-29	42.960	43.720	41.500	41.690	41.004	3,732,596
2022-03-28	43.160	43.160	41.660	42.500	41.801	4,843,001
2022-03-25	43.950	44.580	42.960	43.100	42.391	4,324,413
2022-03-24	44.080	44.590	43.710	44.110	43.384	2,706,868
2022-03-23	44.060	45.000	43.800	44.330	43.601	4,386,384
2022-03-22	44.850	44.850	43.610	43.930	43.207	4,009,734
2022-03-21	44.000	45.600	43.820	44.880	44.142	7,192,010
2022-03-18	44.000	44.230	42.890	43.820	43.099	4,397,346
2022-03-17	42.300	45.390	42.300	44.180	43.453	9,790,712
2022-03-16	42.580	42.800	40.100	42.000	41.309	7,683,429
2022-03-15	43.170	44.180	41.700	41.960	41.270	10,563,451
2022-03-14	46.200	46.200	43.480	43.700	42.981	11,149,543
2022-03-11	45.100	46.860	44.560	46.720	45.951	5,005,857
2022-03-10	47.100	47.200	45.700	45.870	45.115	5,824,408
2022-03-09	47.250	47.700	44.000	45.780	45.027	6,303,342
2022-03-08	48.250	48.840	46.020	47.250	46.473	6,595,586
2022-03-07	50.410	50.410	48.000	48.250	47.456	5,259,242
2022-03-04	51.080	51.740	50.470	50.650	49.817	3,600,912
2022-03-03	52.830	52.830	50.850	51.490	50.643	5,950,506
2022-03-02	52.900	53.160	51.800	52.690	51.823	4,247,864
2022-03-01	52.390	53.460	52.390	53.120	52.246	4,627,709
2022-02-28	52.650	53.090	51.880	52.820	51.951	3,444,115
2022-02-25	52.220	54.160	52.100	52.930	52.059	4,070,685
2022-02-24	53.510	53.950	51.110	51.920	51.066	6,396,947
2022-02-23	52.400	54.930	52.400	53.700	52.817	8,111,129
2022-02-22	54.680	54.800	51.500	52.400	51.538	9,252,411
2022-02-21	55.130	56.850	54.500	55.010	54.105	5,353,353
2022-02-18	55.590	56.020	54.470	55.130	54.223	5,161,988
2022-02-17	56.750	57.750	55.610	55.920	55.000	5,250,482
2022-02-16	56.080	57.330	55.250	56.980	56.043	6,779,892
2022-02-15	56.540	56.900	54.580	55.800	54.882	6,027,217
2022-02-14	53.390	57.000	53.390	55.200	54.292	11,876,598
2022-02-11	54.600	54.780	52.950	53.320	52.443	6,623,626
2022-02-10	54.000	56.810	53.990	54.980	54.076	10,570,573
2022-02-09	53.230	54.620	52.710	54.130	53.240	6,692,244
2022-02-08	54.800	54.800	52.620	53.350	52.472	5,069,899
2022-02-07	53.420	55.860	53.420	54.790	53.889	6,072,360
2022-01-28	54.500	54.950	52.500	52.590	51.725	7,176,211

← NewerPage 19 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.