Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	20.926	21.389	20.805	20.873	20.873	983,002
2023-04-26	20.483	21.315	20.483	20.946	20.946	1,881,747
2023-04-25	21.537	21.537	20.134	20.456	20.456	3,343,403
2023-04-24	21.792	21.953	21.336	21.443	21.443	1,890,163
2023-04-21	23.054	23.101	21.785	21.792	21.792	3,183,219
2023-04-20	23.342	23.698	23.148	23.175	23.175	2,195,115
2023-04-19	23.738	23.879	23.369	23.463	23.463	1,905,146
2023-04-18	24.141	24.208	23.537	23.846	23.846	1,817,463
2023-04-17	24.685	25.101	23.906	24.040	24.040	3,296,464
2023-04-14	24.611	25.067	24.161	25.020	25.020	2,368,706
2023-04-13	25.302	25.315	24.362	24.436	24.436	2,787,895
2023-04-12	25.101	25.409	24.940	25.302	25.302	1,673,267
2023-04-11	25.369	25.564	24.859	25.161	25.161	2,127,161
2023-04-10	25.792	26.040	25.235	25.369	25.369	2,941,476
2023-04-07	25.644	26.094	25.134	26.000	26.000	4,261,692
2023-04-06	24.732	25.571	24.604	25.349	25.349	4,284,419
2023-04-04	24.832	25.208	24.584	24.779	24.779	2,742,538
2023-04-03	24.752	25.222	24.617	24.940	24.940	3,116,147
2023-03-31	24.389	25.000	24.228	24.584	24.584	2,109,665
2023-03-30	24.302	24.423	23.933	24.215	24.215	1,781,604
2023-03-29	24.148	24.705	23.926	24.329	24.329	2,450,282
2023-03-28	25.054	25.121	24.040	24.067	24.067	3,199,253
2023-03-27	24.899	25.752	24.899	25.054	25.054	3,304,678
2023-03-24	24.859	25.222	24.611	24.792	24.792	2,592,957
2023-03-23	24.779	24.987	24.503	24.886	24.886	2,472,255
2023-03-22	24.752	25.034	24.611	24.799	24.799	2,616,149
2023-03-21	24.497	25.027	24.396	24.752	24.752	2,877,954
2023-03-20	25.067	25.161	24.430	24.497	24.497	4,481,021
2023-03-17	24.336	25.228	24.336	24.913	24.913	5,442,013
2023-03-16	23.497	24.604	23.490	24.134	24.134	4,869,069
2023-03-15	23.624	24.336	23.624	23.678	23.678	3,647,759
2023-03-14	23.228	23.926	22.980	23.732	23.732	3,887,347
2023-03-13	23.242	23.745	23.020	23.356	23.356	2,871,727
2023-03-10	23.617	24.161	23.208	23.242	23.242	3,656,369
2023-03-09	23.490	24.477	23.423	23.745	23.745	7,048,081
2023-03-08	21.946	23.846	21.946	23.752	23.752	5,267,464
2023-03-07	22.470	22.470	22.094	22.107	22.107	1,550,467
2023-03-06	22.483	22.584	22.121	22.483	22.483	1,377,083
2023-03-03	22.168	22.456	22.168	22.456	22.456	1,226,243
2023-03-02	22.537	22.550	22.121	22.148	22.148	1,380,379
2023-03-01	22.396	22.604	22.222	22.550	22.550	1,103,724
2023-02-28	22.154	22.376	22.034	22.349	22.349	792,331
2023-02-27	22.403	22.517	22.114	22.154	22.154	978,176
2023-02-24	22.805	22.805	22.336	22.463	22.463	1,092,892
2023-02-23	22.960	23.020	22.577	22.698	22.698	1,390,816
2023-02-22	23.141	23.141	22.819	22.906	22.906	1,152,729
2023-02-21	23.034	23.396	22.859	23.087	23.087	1,154,575
2023-02-20	22.926	23.141	22.430	23.034	23.034	1,445,302
2023-02-17	23.201	23.383	22.913	22.920	22.920	1,137,200
2023-02-16	23.852	24.154	22.993	23.208	23.208	2,200,376
2023-02-15	23.725	23.866	23.671	23.819	23.819	1,064,838
2023-02-14	23.705	23.893	23.584	23.846	23.846	1,249,260
2023-02-13	23.497	23.651	23.383	23.571	23.571	1,011,271
2023-02-10	23.490	23.758	23.309	23.517	23.517	1,147,688
2023-02-09	23.114	23.577	22.899	23.577	23.577	1,646,159
2023-02-08	23.336	23.376	23.114	23.128	23.128	1,195,748
2023-02-07	23.094	23.329	22.846	23.282	23.282	1,677,917
2023-02-06	23.188	23.235	22.839	22.926	22.926	1,167,327
2023-02-03	22.940	23.597	22.685	23.201	23.201	2,852,381
2023-02-02	22.664	23.007	22.503	22.846	22.846	1,737,804

← NewerPage 15 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.