Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	20.081	20.101	19.812	19.832	19.832	599,494
2023-07-26	20.000	20.054	19.866	20.013	20.013	469,242
2023-07-25	19.544	20.020	19.544	20.000	20.000	985,573
2023-07-24	19.564	19.671	19.369	19.483	19.483	585,684
2023-07-21	19.571	19.651	19.369	19.550	19.550	621,847
2023-07-20	19.812	19.893	19.456	19.497	19.497	838,282
2023-07-19	19.933	20.000	19.685	19.779	19.779	687,699
2023-07-18	19.866	20.168	19.866	19.933	19.933	779,247
2023-07-17	19.852	20.013	19.725	19.866	19.866	573,761
2023-07-14	19.893	19.980	19.772	19.960	19.960	606,151
2023-07-13	19.664	19.933	19.658	19.866	19.866	623,690
2023-07-12	19.960	20.000	19.584	19.644	19.644	921,480
2023-07-11	19.826	19.987	19.805	19.899	19.899	771,970
2023-07-10	19.691	20.020	19.691	19.799	19.799	753,670
2023-07-07	20.121	20.121	19.772	19.812	19.812	1,062,317
2023-07-06	20.007	20.201	19.933	20.067	20.067	530,715
2023-07-05	20.175	20.329	20.007	20.107	20.107	993,292
2023-07-04	20.154	20.235	20.040	20.154	20.154	713,033
2023-07-03	20.315	20.315	19.973	20.067	20.067	922,932
2023-06-30	19.718	20.040	19.617	20.013	20.013	794,788
2023-06-29	19.450	19.745	19.436	19.584	19.584	1,023,953
2023-06-28	19.416	19.503	18.980	19.423	19.423	1,065,253
2023-06-27	19.269	19.524	19.269	19.362	19.362	952,060
2023-06-26	19.483	19.678	19.262	19.269	19.269	791,751
2023-06-21	19.980	20.040	19.537	19.564	19.564	1,158,208
2023-06-20	19.940	20.228	19.805	20.054	20.054	1,079,983
2023-06-19	20.060	20.376	19.980	20.128	20.128	953,626
2023-06-16	19.993	20.121	19.899	20.060	20.060	680,046
2023-06-15	20.034	20.074	19.805	19.953	19.953	989,011
2023-06-14	20.181	20.436	19.873	19.993	19.993	597,522
2023-06-13	19.799	20.255	19.732	20.188	20.188	981,682
2023-06-12	19.792	19.906	19.638	19.779	19.779	916,226
2023-06-09	20.168	20.369	19.705	19.805	19.805	1,864,864
2023-06-08	20.705	20.705	20.235	20.302	20.302	1,025,342
2023-06-07	20.664	20.906	20.591	20.705	20.705	654,075
2023-06-06	21.530	21.530	20.671	20.685	20.685	1,000,673
2023-06-05	21.644	21.732	21.322	21.423	21.423	727,723
2023-06-02	21.235	21.604	21.235	21.490	21.490	1,057,290
2023-06-01	21.651	21.651	21.215	21.228	21.228	1,010,421
2023-05-31	21.383	21.678	21.201	21.530	21.530	861,588
2023-05-30	21.664	21.678	21.215	21.389	21.389	865,050
2023-05-29	21.443	22.047	21.362	21.671	21.671	1,119,994
2023-05-26	21.289	21.403	21.047	21.389	21.389	652,424
2023-05-25	21.409	21.584	20.960	21.302	21.302	1,178,506
2023-05-24	21.060	21.926	20.953	21.456	21.456	1,785,620
2023-05-23	21.195	21.282	21.007	21.060	21.060	648,407
2023-05-22	21.450	21.450	21.074	21.154	21.154	455,792
2023-05-19	21.007	21.510	20.946	21.255	21.255	1,211,346
2023-05-18	21.195	21.269	20.805	20.973	20.973	1,277,575
2023-05-17	20.873	21.188	20.758	21.141	21.141	955,398
2023-05-16	20.705	21.047	20.544	20.792	20.792	762,002
2023-05-15	20.034	20.779	20.020	20.711	20.711	1,019,989
2023-05-12	20.738	20.866	19.812	20.175	20.175	2,156,257
2023-05-11	20.698	20.906	20.530	20.765	20.765	608,015
2023-05-10	20.685	20.839	20.470	20.611	20.611	1,307,898
2023-05-09	20.785	21.007	20.524	20.718	20.718	1,079,940
2023-05-08	20.987	21.107	20.685	20.738	20.738	1,417,118
2023-05-05	21.188	21.403	20.698	20.866	20.866	1,260,654
2023-05-04	21.114	21.396	20.993	21.275	21.275	1,257,318
2023-04-28	20.779	21.718	20.779	21.416	21.416	1,454,815

← NewerPage 14 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.