Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	54.500	54.950	52.500	52.590	51.725	7,176,211
2022-01-27	55.750	56.980	54.200	54.410	53.515	4,839,042
2022-01-26	56.250	56.970	54.910	56.100	55.177	5,686,066
2022-01-25	56.660	58.330	56.110	56.370	55.443	5,613,772
2022-01-24	57.500	57.940	56.350	56.880	55.944	5,229,155
2022-01-21	55.300	58.580	55.010	57.770	56.820	11,149,650
2022-01-20	58.200	58.400	54.620	55.640	54.725	12,515,084
2022-01-19	57.880	58.630	56.820	58.300	57.341	4,373,502
2022-01-18	59.290	59.290	57.300	57.880	56.928	6,076,251
2022-01-17	58.870	59.660	57.100	59.180	58.206	6,742,482
2022-01-14	58.650	59.870	58.210	58.870	57.902	6,258,779
2022-01-13	59.700	61.100	59.020	59.060	58.088	7,587,343
2022-01-12	58.070	60.450	57.750	60.100	59.111	9,323,284
2022-01-11	59.900	60.340	58.000	58.070	57.115	10,274,817
2022-01-10	62.010	62.040	59.610	59.800	58.816	11,169,021
2022-01-07	65.340	65.680	61.790	62.050	61.029	11,713,250
2022-01-06	67.900	68.600	65.000	65.060	63.990	12,094,567
2022-01-05	69.790	71.020	67.720	68.300	67.176	8,066,351
2022-01-04	68.500	69.830	67.910	69.380	68.239	10,614,849
2021-12-31	69.450	69.970	67.900	68.330	67.206	9,392,341
2021-12-30	69.650	70.760	68.900	69.380	68.239	6,492,818
2021-12-29	72.410	72.550	69.660	69.680	68.534	7,140,763
2021-12-28	73.470	75.050	71.300	72.550	71.357	9,558,621
2021-12-27	72.890	75.470	72.240	73.920	72.704	11,894,966
2021-12-24	66.020	73.330	66.020	73.330	72.124	16,688,819
2021-12-23	66.240	66.790	64.760	66.660	65.563	5,936,507
2021-12-22	65.640	66.300	65.200	65.890	64.806	3,367,055
2021-12-21	65.170	66.880	64.810	65.520	64.442	4,550,072
2021-12-20	65.600	67.280	64.600	64.750	63.685	7,405,519
2021-12-17	65.900	66.440	63.880	64.410	63.350	6,295,306
2021-12-16	67.470	68.190	65.900	66.200	65.111	5,699,228
2021-12-15	68.980	69.580	67.000	67.470	66.360	5,471,209
2021-12-14	68.800	70.600	68.300	69.100	67.963	5,878,952
2021-12-13	68.480	70.500	68.300	69.190	68.052	7,044,079
2021-12-10	68.250	69.100	67.540	67.970	66.852	7,338,708
2021-12-09	67.150	69.270	67.000	68.150	67.029	8,238,961
2021-12-08	65.800	68.600	64.500	67.400	66.291	10,499,291
2021-12-07	62.420	65.000	62.420	64.940	63.872	6,234,538
2021-12-06	63.160	64.100	62.310	62.410	61.383	4,881,603
2021-12-03	62.640	63.440	62.300	63.140	62.101	3,534,921
2021-12-02	64.140	64.180	62.610	62.640	61.610	3,899,397
2021-12-01	64.930	65.000	63.500	63.930	62.878	5,071,734
2021-11-30	63.010	66.480	63.000	64.920	63.852	10,435,828
2021-11-29	64.400	64.680	62.340	63.020	61.983	7,330,552
2021-11-26	65.260	65.570	64.300	65.260	64.186	3,999,056
2021-11-25	66.580	67.070	65.210	65.360	64.285	5,652,283
2021-11-24	65.420	67.170	64.250	66.980	65.878	8,461,085
2021-11-23	66.200	66.490	64.880	65.510	64.432	5,242,975
2021-11-22	65.980	67.790	64.210	66.720	65.622	8,521,969
2021-11-19	66.000	66.480	64.810	65.480	64.403	5,131,815
2021-11-18	67.000	68.180	65.340	65.500	64.422	6,104,434
2021-11-17	68.290	68.290	66.440	67.360	66.252	5,381,611
2021-11-16	68.200	69.800	67.000	68.280	67.157	8,192,365
2021-11-15	65.500	69.420	65.500	67.980	66.862	11,903,241
2021-11-12	66.030	66.550	65.400	65.490	64.413	4,490,198
2021-11-11	66.700	67.300	64.710	66.110	65.022	7,713,570
2021-11-10	69.160	69.840	65.780	66.870	65.770	8,778,813
2021-11-09	69.500	70.100	68.800	69.180	68.042	5,374,388
2021-11-08	70.570	71.560	68.800	69.500	68.357	5,866,456
2021-11-05	71.790	73.500	70.200	70.550	69.389	7,765,417

← NewerPage 20 of 21 · 1,216 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.