Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.383	18.913	18.101	18.792	18.792	1,744,986
2023-10-26	18.242	18.383	18.054	18.262	18.262	969,902
2023-10-25	18.322	18.577	18.242	18.403	18.403	965,643
2023-10-24	17.765	18.315	17.597	18.289	18.289	1,457,844
2023-10-23	18.322	18.322	17.611	17.658	17.658	1,453,077
2023-10-20	18.698	18.765	18.302	18.315	18.315	967,622
2023-10-19	18.524	19.168	18.524	18.671	18.671	1,130,416
2023-10-18	18.960	18.966	18.483	18.490	18.490	971,357
2023-10-17	18.873	19.067	18.758	18.926	18.926	587,796
2023-10-16	19.342	19.389	18.792	18.866	18.866	1,308,178
2023-10-13	19.463	19.550	19.336	19.356	19.356	603,643
2023-10-12	19.658	19.698	19.295	19.591	19.591	1,237,403
2023-10-11	19.349	19.738	19.349	19.510	19.510	1,061,160
2023-10-10	19.222	19.859	19.101	19.282	19.282	1,467,669
2023-10-09	19.597	19.711	19.067	19.181	19.181	1,414,850
2023-09-28	18.993	19.752	18.960	19.617	19.617	1,993,217
2023-09-27	19.020	19.295	18.852	19.101	19.101	1,375,424
2023-09-26	19.262	19.262	18.839	18.993	18.993	1,456,415
2023-09-25	19.208	19.490	18.987	19.228	19.228	1,576,306
2023-09-22	18.779	19.255	18.752	19.208	19.208	1,617,131
2023-09-21	18.906	19.195	18.725	18.879	18.879	1,251,808
2023-09-20	19.128	19.248	18.832	19.074	19.074	2,030,095
2023-09-19	19.718	19.758	19.040	19.060	19.060	2,700,121
2023-09-18	20.000	20.034	19.517	19.691	19.691	3,514,701
2023-09-15	20.067	20.430	19.752	20.336	20.336	4,480,672
2023-09-14	20.671	20.738	19.859	20.188	20.188	6,397,650
2023-09-13	20.584	21.812	20.336	21.020	21.020	9,216,675
2023-09-12	20.121	21.107	19.946	20.879	20.879	6,362,286
2023-09-11	20.269	21.013	19.940	20.309	20.309	4,436,491
2023-09-08	19.732	20.819	19.617	20.430	20.430	4,968,199
2023-09-07	20.269	20.537	19.732	19.805	19.805	3,345,325
2023-09-06	19.302	20.819	19.114	20.577	20.577	6,999,732
2023-09-05	19.584	19.893	19.470	19.510	19.510	1,691,579
2023-09-04	19.342	19.564	19.161	19.430	19.430	1,032,008
2023-09-01	19.383	19.718	19.128	19.309	19.309	1,501,909
2023-08-31	19.060	19.772	18.873	19.456	19.456	2,450,662
2023-08-30	18.577	19.107	18.577	19.040	19.040	1,491,798
2023-08-29	17.906	18.577	17.899	18.530	18.530	1,192,296
2023-08-28	18.443	18.698	17.873	17.893	17.893	905,128
2023-08-25	17.826	17.933	17.591	17.738	17.738	654,749
2023-08-24	18.302	18.302	17.846	17.866	17.866	847,708
2023-08-23	18.745	18.745	18.094	18.107	18.107	816,993
2023-08-22	19.141	19.141	18.289	18.664	18.664	1,271,142
2023-08-21	19.134	19.362	19.013	19.020	19.020	813,316
2023-08-18	19.315	19.732	19.302	19.329	19.329	1,404,703
2023-08-17	19.047	19.114	18.698	19.067	19.067	543,341
2023-08-16	19.188	19.255	18.940	18.946	18.946	705,765
2023-08-15	19.450	19.456	19.060	19.208	19.208	718,297
2023-08-14	19.584	19.597	19.181	19.490	19.490	722,307
2023-08-11	19.966	20.087	19.550	19.571	19.571	598,963
2023-08-10	19.785	20.047	19.671	19.899	19.899	682,808
2023-08-09	19.745	19.846	19.631	19.678	19.678	613,072
2023-08-08	19.732	19.866	19.678	19.846	19.846	505,735
2023-08-07	20.007	20.074	19.698	19.792	19.792	617,338
2023-08-04	20.201	20.289	20.000	20.007	20.007	687,736
2023-08-03	20.121	20.121	19.920	20.074	20.074	553,067
2023-08-02	20.255	20.356	20.067	20.134	20.134	629,752
2023-08-01	20.269	20.322	20.107	20.248	20.248	636,192
2023-07-31	20.195	20.269	20.000	20.201	20.201	771,806
2023-07-28	19.805	20.094	19.664	20.074	20.074	589,336

← NewerPage 13 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.