Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.940	12.275	11.785	12.040	12.040	932,912
2024-04-24	11.678	11.993	11.631	11.987	11.987	1,120,424
2024-04-23	11.450	11.785	11.450	11.617	11.617	783,634
2024-04-22	11.557	11.738	11.295	11.510	11.510	1,234,834
2024-04-19	11.577	11.960	11.550	11.705	11.705	909,573
2024-04-18	11.886	12.148	11.671	11.859	11.859	1,179,437
2024-04-17	11.275	11.973	11.275	11.946	11.946	1,797,398
2024-04-16	11.859	11.859	10.886	10.946	10.946	2,041,970
2024-04-15	13.007	13.067	11.758	11.879	11.879	2,642,336
2024-04-12	13.020	13.289	12.893	13.027	13.027	1,140,179
2024-04-11	12.839	13.248	12.792	13.020	13.020	1,039,745
2024-04-10	13.309	13.356	12.873	12.953	12.953	1,410,290
2024-04-09	12.886	13.396	12.879	13.356	13.356	1,881,172
2024-04-08	13.329	13.403	12.745	12.765	12.765	1,732,111
2024-04-03	13.423	13.651	13.208	13.383	13.383	1,432,229
2024-04-02	13.550	13.725	13.342	13.483	13.483	2,378,257
2024-04-01	12.799	13.497	12.738	13.443	13.443	2,297,991
2024-03-29	12.611	12.812	12.483	12.678	12.678	574,758
2024-03-28	12.208	12.644	12.161	12.524	12.524	1,070,973
2024-03-27	12.685	12.819	12.161	12.161	12.161	1,213,479
2024-03-26	12.785	12.886	12.470	12.651	12.651	1,518,104
2024-03-25	13.222	13.322	12.705	12.732	12.732	1,735,969
2024-03-22	13.409	13.557	13.087	13.282	13.282	2,385,171
2024-03-21	13.624	13.826	13.242	13.409	13.409	2,225,367
2024-03-20	13.302	13.899	13.222	13.611	13.611	3,167,191
2024-03-19	13.208	13.430	13.067	13.255	13.255	1,493,698
2024-03-18	13.000	13.235	12.926	13.208	13.208	1,599,078
2024-03-15	12.571	12.993	12.510	12.946	12.946	1,268,299
2024-03-14	12.752	12.866	12.416	12.597	12.597	1,396,942
2024-03-13	12.873	12.953	12.617	12.785	12.785	1,266,885
2024-03-12	12.685	12.852	12.550	12.805	12.805	1,675,502
2024-03-11	12.356	12.651	12.282	12.651	12.651	1,557,117
2024-03-08	12.215	12.409	12.107	12.342	12.342	1,302,309
2024-03-07	12.269	12.577	12.101	12.222	12.222	1,582,333
2024-03-06	12.094	12.450	12.020	12.255	12.255	1,928,465
2024-03-05	12.617	12.638	12.242	12.342	12.342	1,780,079
2024-03-04	12.953	13.047	12.503	12.745	12.745	2,182,432
2024-03-01	13.020	13.195	12.671	12.899	12.899	2,435,995
2024-02-29	12.000	12.886	11.866	12.879	12.879	3,247,270
2024-02-28	13.470	13.738	11.946	11.980	11.980	4,844,651
2024-02-27	12.852	13.342	12.752	13.329	13.329	2,026,803
2024-02-26	12.537	13.141	12.483	12.859	12.859	3,356,472
2024-02-23	12.255	12.617	12.208	12.611	12.611	2,587,273
2024-02-22	11.711	12.322	11.658	12.168	12.168	2,835,462
2024-02-21	11.490	12.329	11.396	11.658	11.658	3,107,874
2024-02-20	11.463	11.557	11.067	11.557	11.557	2,737,982
2024-02-19	11.289	11.772	11.248	11.409	11.409	3,614,742
2024-02-08	9.899	11.302	9.779	11.242	11.242	3,752,459
2024-02-07	10.591	10.711	9.678	9.839	9.839	3,495,694
2024-02-06	10.423	11.027	9.477	10.591	10.591	3,058,658
2024-02-05	11.920	11.933	9.873	10.436	10.436	4,335,388
2024-02-02	12.805	13.121	11.497	11.993	11.993	3,083,204
2024-02-01	13.195	13.289	12.564	12.765	12.765	2,527,172
2024-01-31	14.148	14.483	13.087	13.222	13.222	3,024,148
2024-01-30	14.725	15.034	14.463	14.510	14.510	1,370,499
2024-01-29	15.658	15.752	14.866	14.873	14.873	1,427,856
2024-01-26	15.691	15.893	15.571	15.658	15.658	1,032,331
2024-01-25	15.067	15.738	14.859	15.711	15.711	1,754,007
2024-01-24	14.886	15.067	14.295	14.966	14.966	2,015,028
2024-01-23	15.188	15.195	14.812	14.953	14.953	1,612,752

← NewerPage 11 of 21 · 1,212 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.