Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	14.890	15.400	14.720	15.010	15.010	11,325,200
2025-01-15	15.000	15.070	14.810	14.880	14.880	9,565,720
2025-01-14	14.370	14.940	14.350	14.940	14.940	12,101,400
2025-01-13	14.130	14.400	13.960	14.340	14.340	8,557,380
2025-01-10	14.880	14.910	14.300	14.300	14.300	9,876,300
2025-01-09	14.840	15.190	14.730	14.860	14.860	10,968,321
2025-01-08	15.050	15.180	14.540	15.000	15.000	11,294,180
2025-01-07	14.800	15.050	14.620	15.030	15.030	12,760,454
2025-01-06	15.150	15.430	14.600	14.780	14.780	16,614,104
2025-01-03	16.600	16.690	15.350	15.450	15.450	16,386,610
2025-01-02	16.440	17.160	16.320	16.530	16.530	15,974,386
2024-12-31	16.830	17.030	16.400	16.440	16.440	11,786,336
2024-12-30	16.910	16.920	16.600	16.850	16.850	11,493,998
2024-12-27	17.010	17.270	16.810	16.970	16.970	16,339,980
2024-12-26	18.280	18.750	16.600	17.090	17.090	34,731,358
2024-12-25	19.100	19.100	18.050	18.270	18.270	14,474,352
2024-12-24	18.720	19.370	18.550	19.160	19.160	10,801,874
2024-12-23	19.990	19.990	18.690	18.750	18.750	16,232,002
2024-12-20	18.880	20.170	18.880	19.990	19.990	19,805,792
2024-12-19	19.060	19.240	18.410	19.100	19.100	18,016,684
2024-12-18	19.420	19.590	19.150	19.390	19.390	8,708,742
2024-12-17	20.010	20.100	19.340	19.360	19.360	14,299,482
2024-12-16	20.800	20.830	20.000	20.080	20.080	17,633,806
2024-12-13	21.980	21.980	20.820	20.900	20.900	34,306,741
2024-12-12	20.400	22.120	20.060	21.870	21.870	39,243,752
2024-12-11	19.610	20.800	19.520	20.300	20.300	29,294,681
2024-12-10	20.110	20.550	19.580	19.610	19.610	25,730,735
2024-12-09	19.580	19.720	19.060	19.200	19.200	17,585,581
2024-12-06	20.000	20.300	19.690	19.760	19.760	19,240,793
2024-12-05	20.610	20.700	19.850	20.070	20.070	17,762,600
2024-12-04	20.630	21.890	20.630	20.820	20.820	23,875,203
2024-12-03	20.900	21.140	20.510	20.840	20.840	19,274,800
2024-12-02	19.920	21.330	19.680	20.900	20.900	31,822,198
2024-11-29	19.150	20.200	18.860	19.920	19.920	26,397,780
2024-11-28	19.540	20.000	19.020	19.180	19.180	11,841,885
2024-11-27	19.280	19.700	18.910	19.540	19.540	10,650,840
2024-11-26	20.020	20.110	19.300	19.360	19.360	13,442,144
2024-11-25	18.900	20.590	18.600	19.850	19.850	21,519,387
2024-11-22	20.280	20.280	19.000	19.000	19.000	16,470,700
2024-11-21	19.570	20.400	19.470	20.200	20.200	19,507,305
2024-11-20	19.100	19.710	19.020	19.570	19.570	17,983,631
2024-11-19	18.780	19.280	18.210	19.020	19.020	23,533,143
2024-11-18	20.830	21.630	18.820	19.050	19.050	35,010,083
2024-11-15	20.150	21.120	20.050	20.890	20.890	31,110,447
2024-11-14	20.550	20.810	20.130	20.250	20.250	16,360,258
2024-11-13	20.330	20.630	19.700	20.310	20.310	15,567,347
2024-11-12	20.500	21.240	20.230	20.500	20.500	21,878,332
2024-11-11	19.800	20.650	19.590	20.520	20.520	25,364,689
2024-11-08	21.370	21.380	20.190	20.230	20.230	32,055,652
2024-11-07	19.810	21.420	19.690	21.360	21.360	37,314,817
2024-11-06	19.750	20.790	19.720	19.990	19.990	34,550,997
2024-11-05	19.200	19.450	18.700	19.410	19.410	28,263,050
2024-11-04	17.570	19.220	17.310	19.130	19.130	34,874,339
2024-11-01	18.100	18.200	17.390	17.470	17.470	18,787,317
2024-10-31	17.780	18.580	17.700	18.200	18.200	20,482,438
2024-10-30	18.530	18.680	17.650	17.980	17.980	31,846,948
2024-10-29	18.950	19.460	18.660	18.700	18.700	32,535,103
2024-10-28	18.050	18.930	18.050	18.870	18.870	34,640,123
2024-10-25	17.900	18.340	17.580	18.040	18.040	28,186,100
2024-10-24	17.330	18.310	17.150	17.940	17.940	37,946,687

← NewerPage 8 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.