Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.590	12.870	12.170	12.180	12.180	1,847,009
2024-07-23	13.000	13.500	12.570	12.580	12.580	2,894,816
2024-07-22	12.890	13.200	12.700	12.950	12.950	3,176,691
2024-07-19	12.290	13.150	12.190	12.850	12.850	4,000,292
2024-07-18	12.000	12.450	11.750	12.370	12.370	3,307,322
2024-07-17	12.330	12.330	12.000	12.000	12.000	1,300,021
2024-07-16	12.010	12.530	12.010	12.330	12.330	1,392,912
2024-07-15	12.590	12.720	12.310	12.410	12.410	1,434,567
2024-07-12	12.490	12.900	12.490	12.710	12.710	1,638,075
2024-07-11	12.160	12.780	12.160	12.740	12.740	1,846,760
2024-07-10	12.120	12.350	12.010	12.100	12.100	1,173,932
2024-07-09	11.880	12.340	11.710	12.210	12.210	1,734,542
2024-07-08	12.340	12.520	11.800	11.880	11.880	1,494,636
2024-07-05	12.200	12.200	12.200	12.200	12.200	0
2024-07-04	12.950	12.950	12.100	12.200	12.200	2,703,693
2024-07-03	13.050	13.180	12.760	12.870	12.870	1,942,859
2024-07-02	13.150	13.320	12.870	12.980	12.980	1,325,967
2024-07-01	13.400	13.520	12.840	13.150	13.150	2,131,969
2024-06-28	13.380	13.820	13.370	13.400	13.400	1,557,456
2024-06-27	13.900	14.050	13.410	13.450	13.450	1,987,603
2024-06-26	13.560	13.900	13.100	13.890	13.890	2,284,003
2024-06-25	13.420	13.860	13.230	13.430	13.430	2,598,372
2024-06-24	14.210	14.460	13.350	13.420	13.420	3,853,482
2024-06-21	14.300	14.910	14.300	14.400	14.400	2,993,861
2024-06-20	14.700	15.600	14.460	14.640	14.640	5,953,384
2024-06-19	14.900	15.140	14.430	14.900	14.900	4,626,946
2024-06-18	15.235	15.356	14.765	15.087	15.087	6,105,987
2024-06-17	14.282	15.148	14.094	14.846	14.846	5,826,342
2024-06-14	14.658	14.698	13.966	14.081	14.081	3,901,408
2024-06-13	14.128	15.040	14.094	14.530	14.530	7,473,661
2024-06-12	13.208	13.933	13.087	13.738	13.738	3,155,672
2024-06-11	12.423	13.336	12.409	13.148	13.148	2,748,220
2024-06-07	12.121	12.711	12.121	12.517	12.517	2,040,052
2024-06-06	12.651	12.933	11.879	12.020	12.020	2,861,673
2024-06-05	12.893	13.114	12.584	12.631	12.631	1,868,164
2024-06-04	13.651	13.651	12.846	12.973	12.973	2,673,548
2024-06-03	13.819	14.275	13.557	13.752	13.752	2,682,780
2024-05-31	13.477	14.074	13.477	13.879	13.879	2,099,000
2024-05-30	13.342	13.664	13.242	13.537	13.537	1,992,503
2024-05-29	13.631	13.913	13.409	13.490	13.490	2,499,661
2024-05-28	13.752	14.255	13.517	13.899	13.899	3,276,623
2024-05-27	13.362	13.893	12.926	13.879	13.879	2,169,858
2024-05-24	13.571	13.651	13.262	13.329	13.329	1,010,447
2024-05-23	13.644	13.819	13.510	13.537	13.537	1,004,383
2024-05-22	13.846	13.913	13.664	13.745	13.745	954,084
2024-05-21	14.060	14.148	13.772	13.879	13.879	1,111,091
2024-05-20	13.591	14.107	13.591	14.034	14.034	2,031,290
2024-05-17	13.389	13.591	13.342	13.577	13.577	1,104,577
2024-05-16	13.336	13.638	13.322	13.376	13.376	1,190,022
2024-05-15	13.436	13.638	13.289	13.383	13.383	915,149
2024-05-14	13.423	13.685	13.409	13.430	13.430	1,089,870
2024-05-13	13.691	13.832	13.409	13.470	13.470	1,640,387
2024-05-10	13.826	14.000	13.631	13.705	13.705	1,205,633
2024-05-09	13.866	14.060	13.839	13.933	13.933	1,339,560
2024-05-08	14.443	14.443	13.738	13.846	13.846	2,267,489
2024-05-07	13.597	14.342	13.597	14.322	14.322	3,247,548
2024-05-06	13.295	13.524	13.195	13.477	13.477	1,719,150
2024-04-30	13.148	13.302	12.953	13.154	13.154	1,980,049
2024-04-29	12.208	13.141	12.208	13.141	13.141	2,421,919
2024-04-26	12.013	12.275	11.812	12.269	12.269	1,365,805

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-07	0.5000 CNY
2021-06-22	0.3500 CNY
2020-06-19	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.