Juewei Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	17.780	18.080	17.250	17.450	17.450	47,522,564
2024-10-22	16.200	17.770	16.020	17.770	17.770	44,423,660
2024-10-21	14.980	16.350	14.780	16.150	16.150	48,408,894
2024-10-18	14.360	15.200	14.240	14.860	14.860	19,787,378
2024-10-17	14.600	14.850	14.410	14.420	14.420	11,859,425
2024-10-16	14.690	15.010	14.450	14.600	14.600	13,726,075
2024-10-15	15.800	16.060	15.150	15.220	15.220	15,930,884
2024-10-14	15.680	15.890	15.000	15.800	15.800	20,936,000
2024-10-11	15.850	16.370	15.450	15.750	15.750	21,698,003
2024-10-10	15.640	16.800	15.510	15.980	15.980	31,509,320
2024-10-09	16.710	16.740	15.530	15.530	15.530	39,190,846
2024-10-08	18.710	18.710	15.710	17.250	17.250	72,837,464
2024-09-30	16.890	17.030	16.210	17.030	17.030	39,619,797
2024-09-27	14.800	15.490	14.520	15.480	15.480	41,783,243
2024-09-26	12.780	14.080	12.760	14.080	14.080	32,715,821
2024-09-25	12.890	13.240	12.760	12.800	12.800	18,103,248
2024-09-24	12.430	12.850	12.320	12.850	12.850	16,188,512
2024-09-23	12.440	12.640	12.300	12.310	12.310	7,758,843
2024-09-20	12.400	12.550	12.210	12.420	12.420	7,657,379
2024-09-19	12.000	12.720	11.950	12.420	12.420	14,736,609
2024-09-18	11.960	12.020	11.550	11.940	11.940	9,115,869
2024-09-13	12.260	12.350	11.930	11.940	11.940	9,377,400
2024-09-12	12.360	12.540	12.230	12.260	12.260	8,240,105
2024-09-11	12.060	12.640	12.010	12.360	12.360	11,601,864
2024-09-10	12.320	12.350	11.940	12.110	12.110	6,744,907
2024-09-09	12.310	12.430	12.210	12.280	12.280	6,014,600
2024-09-06	12.650	12.650	12.320	12.340	12.340	7,164,500
2024-09-05	12.420	12.720	12.420	12.610	12.610	10,248,253
2024-09-04	12.520	12.790	12.400	12.420	12.420	9,120,606
2024-09-03	12.450	12.830	12.410	12.570	12.570	10,726,769
2024-09-02	12.860	12.930	12.500	12.520	12.520	10,585,829
2024-08-30	12.460	13.060	12.340	12.840	12.840	16,905,984
2024-08-29	12.370	12.630	12.140	12.510	12.510	12,650,518
2024-08-28	12.350	12.540	12.200	12.370	12.370	9,793,867
2024-08-27	12.380	12.640	12.200	12.390	12.390	10,455,600
2024-08-26	12.060	12.430	12.020	12.410	12.410	13,637,788
2024-08-23	12.040	12.220	11.930	12.080	12.080	13,127,306
2024-08-22	12.660	12.750	12.060	12.140	12.140	19,013,876
2024-08-21	12.480	12.910	12.340	12.640	12.640	23,254,341
2024-08-20	12.600	12.680	12.290	12.410	12.410	34,925,579
2024-08-19	12.300	12.910	12.210	12.870	12.870	63,286,302
2024-08-16	13.220	13.220	13.220	13.220	13.220	2,571,200
2024-08-15	14.600	14.960	14.550	14.690	14.690	6,323,000
2024-08-14	15.000	15.020	14.600	14.700	14.700	6,691,987
2024-08-13	15.220	15.220	14.860	15.020	15.020	6,259,341
2024-08-12	15.170	15.420	15.140	15.220	15.220	5,453,200
2024-08-09	15.600	15.710	15.220	15.250	15.250	8,637,800
2024-08-08	15.150	15.800	15.110	15.680	15.680	12,940,418
2024-08-07	15.360	15.390	15.050	15.260	15.260	9,092,116
2024-08-06	15.010	15.460	15.010	15.450	15.450	10,434,940
2024-08-05	15.010	15.430	14.880	14.900	14.900	9,213,000
2024-08-02	14.930	15.240	14.900	14.980	14.980	6,533,464
2024-08-01	15.390	15.480	15.010	15.050	15.050	9,652,128
2024-07-31	14.270	15.440	14.250	15.420	15.420	15,649,755
2024-07-30	14.280	14.380	14.160	14.280	14.280	6,369,866
2024-07-29	14.670	14.710	14.270	14.330	14.330	6,441,368
2024-07-26	14.650	14.980	14.570	14.660	14.660	5,275,228
2024-07-25	14.300	14.750	14.270	14.570	14.570	6,509,965
2024-07-24	14.600	14.660	14.320	14.370	14.370	5,683,429
2024-07-23	15.050	15.070	14.660	14.660	14.660	6,387,131

← NewerPage 9 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.