Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	15.350	15.390	15.240	15.370	15.370	5,653,890
2025-07-17	15.290	15.430	15.230	15.320	15.320	5,521,600
2025-07-16	15.190	15.290	15.170	15.290	15.290	4,711,029
2025-07-15	15.470	15.480	15.110	15.180	15.180	10,330,488
2025-07-14	15.420	15.520	15.410	15.470	15.470	5,465,450
2025-07-11	15.470	15.480	15.360	15.430	15.430	7,661,264
2025-07-10	15.340	15.570	15.280	15.450	15.450	8,542,000
2025-07-09	15.390	15.480	15.280	15.340	15.340	6,631,256
2025-07-08	15.130	15.440	15.110	15.400	15.400	10,189,180
2025-07-07	15.050	15.160	15.030	15.100	15.100	3,629,800
2025-07-04	15.220	15.240	15.090	15.100	15.100	6,522,200
2025-07-03	15.270	15.290	15.170	15.220	15.220	6,083,000
2025-07-02	15.370	15.400	15.200	15.260	15.260	5,563,100
2025-07-01	15.290	15.380	15.210	15.350	15.350	5,808,600
2025-06-30	15.300	15.340	15.150	15.250	15.250	7,588,799
2025-06-27	15.250	15.380	15.230	15.270	15.270	5,090,908
2025-06-26	15.340	15.490	15.250	15.310	15.310	6,905,040
2025-06-25	15.500	15.530	15.190	15.350	15.350	6,433,540
2025-06-24	15.370	15.570	15.370	15.570	15.570	5,026,300
2025-06-23	15.090	15.380	15.020	15.350	15.350	4,672,857
2025-06-20	15.310	15.590	15.270	15.320	15.320	5,019,563
2025-06-19	15.560	15.680	15.230	15.300	15.300	7,937,606
2025-06-18	15.820	15.840	15.560	15.610	15.610	4,441,200
2025-06-17	15.740	15.900	15.710	15.820	15.820	5,856,251
2025-06-16	15.640	15.780	15.510	15.740	15.740	6,248,199
2025-06-13	16.010	16.010	15.620	15.640	15.640	9,612,956
2025-06-12	16.320	16.320	15.810	16.050	16.050	14,943,440
2025-06-11	16.200	16.400	16.170	16.330	16.330	6,824,500
2025-06-10	16.440	16.510	16.020	16.210	16.210	9,963,800
2025-06-09	16.390	16.530	16.270	16.450	16.450	7,821,100
2025-06-06	16.640	16.650	16.260	16.310	16.310	11,280,217
2025-06-05	16.780	17.320	16.560	16.630	16.630	15,274,800
2025-06-04	16.500	16.950	16.390	16.850	16.850	15,419,200
2025-06-03	16.380	16.560	16.260	16.510	16.510	8,956,617
2025-05-30	16.800	16.870	16.400	16.490	16.490	8,797,040
2025-05-29	16.780	16.840	16.510	16.750	16.750	11,035,200
2025-05-28	17.010	17.480	16.770	16.840	16.840	14,896,167
2025-05-27	16.530	17.030	16.490	16.920	16.920	19,973,402
2025-05-26	16.000	16.750	15.760	16.580	16.580	18,926,162
2025-05-23	16.370	16.550	15.970	16.000	16.000	15,809,820
2025-05-22	16.320	17.100	16.320	16.440	16.440	15,585,500
2025-05-21	16.690	16.920	16.380	16.430	16.430	11,550,180
2025-05-20	16.190	16.620	16.130	16.530	16.530	16,498,762
2025-05-19	15.620	16.280	15.560	16.210	16.210	15,589,970
2025-05-16	16.020	16.080	15.400	15.610	15.610	17,554,400
2025-05-15	16.360	16.380	16.080	16.100	16.100	8,216,535
2025-05-14	16.400	16.410	16.160	16.340	16.340	11,581,940
2025-05-13	16.070	16.410	15.970	16.360	16.360	16,874,503
2025-05-12	16.090	16.100	15.820	15.970	15.970	9,174,400
2025-05-09	16.180	16.270	15.970	16.010	16.010	9,462,200
2025-05-08	16.240	16.270	16.110	16.200	16.200	8,911,800
2025-05-07	16.340	16.430	16.100	16.280	16.280	12,786,418
2025-05-06	15.900	16.360	15.900	16.130	16.130	10,020,188
2025-04-30	16.070	16.390	15.810	15.850	15.850	10,792,600
2025-04-29	15.750	16.050	15.730	16.020	16.020	10,639,900
2025-04-28	16.710	16.710	15.830	15.870	15.870	20,755,805
2025-04-25	16.480	17.140	16.480	16.800	16.800	17,410,120
2025-04-24	16.500	16.840	16.430	16.580	16.580	15,164,900
2025-04-23	17.030	17.030	16.510	16.520	16.520	22,186,100
2025-04-22	17.220	17.390	16.770	17.080	17.080	21,456,000

← NewerPage 6 of 21 · 1,214 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.