Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.047	16.054	15.087	15.175	15.175	1,479,824
2024-01-19	16.275	16.483	16.007	16.047	16.047	962,103
2024-01-18	16.678	16.678	15.772	16.275	16.275	2,395,189
2024-01-17	17.094	17.094	16.537	16.544	16.544	1,127,958
2024-01-16	17.154	17.403	16.792	17.013	17.013	1,183,630
2024-01-15	17.262	17.396	17.027	17.175	17.175	953,346
2024-01-12	17.483	17.758	17.295	17.322	17.322	686,709
2024-01-11	17.342	17.745	17.248	17.550	17.550	812,643
2024-01-10	17.443	17.584	17.060	17.349	17.349	908,438
2024-01-09	17.396	17.651	17.255	17.456	17.456	888,749
2024-01-08	17.893	17.893	17.396	17.396	17.396	1,173,529
2024-01-05	18.188	18.235	17.691	17.785	17.785	732,054
2024-01-04	18.315	18.376	18.047	18.107	18.107	905,471
2024-01-03	18.269	18.624	18.134	18.315	18.315	1,246,641
2024-01-02	18.161	18.356	18.067	18.269	18.269	892,282
2023-12-29	18.054	18.242	17.973	18.141	18.141	1,418,462
2023-12-28	17.450	18.081	17.430	18.047	18.047	1,149,895
2023-12-27	17.443	17.524	17.255	17.450	17.450	654,320
2023-12-26	17.718	17.805	17.282	17.342	17.342	1,216,908
2023-12-25	17.718	17.819	17.557	17.718	17.718	1,070,258
2023-12-22	18.087	18.141	17.671	17.752	17.752	1,315,693
2023-12-21	17.906	18.168	17.638	18.094	18.094	1,045,395
2023-12-20	18.101	18.242	17.879	17.920	17.920	1,362,079
2023-12-19	18.074	18.208	17.893	18.101	18.101	839,868
2023-12-18	18.369	18.369	18.007	18.047	18.047	814,243
2023-12-15	18.483	18.604	18.315	18.336	18.336	889,717
2023-12-14	18.658	18.792	18.456	18.497	18.497	1,175,423
2023-12-13	18.899	18.899	18.577	18.591	18.591	779,118
2023-12-12	18.886	18.980	18.698	18.805	18.805	990,310
2023-12-11	18.738	18.859	18.403	18.812	18.812	1,275,258
2023-12-08	19.134	19.248	18.678	18.738	18.738	1,456,381
2023-12-07	19.369	19.376	18.859	19.060	19.060	811,223
2023-12-06	19.376	19.503	19.168	19.235	19.235	683,761
2023-12-05	19.544	19.644	19.201	19.201	19.201	958,436
2023-12-04	19.832	19.859	19.577	19.685	19.685	987,239
2023-12-01	19.812	19.933	19.483	19.799	19.799	976,721
2023-11-30	20.074	20.208	19.638	19.792	19.792	1,229,819
2023-11-29	20.295	20.409	20.101	20.195	20.195	954,711
2023-11-28	20.134	20.430	19.987	20.242	20.242	913,870
2023-11-27	20.040	20.255	20.040	20.134	20.134	915,453
2023-11-24	20.315	20.322	19.980	20.107	20.107	1,266,421
2023-11-23	20.114	20.550	20.074	20.322	20.322	1,462,423
2023-11-22	20.356	20.604	20.154	20.161	20.161	1,953,753
2023-11-21	20.738	20.805	20.336	20.389	20.389	1,904,942
2023-11-20	21.141	21.141	20.591	20.758	20.758	1,923,554
2023-11-17	20.336	20.960	20.141	20.859	20.859	2,790,485
2023-11-16	20.201	20.873	20.107	20.423	20.423	3,249,244
2023-11-15	20.322	20.463	20.222	20.336	20.336	1,650,122
2023-11-14	20.322	20.423	20.154	20.315	20.315	1,826,626
2023-11-13	20.067	20.456	19.953	20.416	20.416	2,095,126
2023-11-10	19.732	20.336	19.483	20.040	20.040	2,974,489
2023-11-09	19.799	20.470	19.725	20.034	20.034	3,446,223
2023-11-08	19.651	19.886	19.463	19.799	19.799	1,651,614
2023-11-07	19.732	19.893	19.483	19.752	19.752	1,586,724
2023-11-06	19.477	19.698	19.430	19.644	19.644	1,259,984
2023-11-03	19.034	19.497	18.933	19.383	19.383	1,224,175
2023-11-02	19.262	19.544	18.953	18.993	18.993	903,640
2023-11-01	19.403	19.584	19.315	19.396	19.396	929,675
2023-10-31	19.262	19.664	19.228	19.450	19.450	1,516,614
2023-10-30	18.604	19.537	18.597	19.477	19.477	2,096,799

← NewerPage 12 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.