Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.664	23.007	22.503	22.846	22.846	1,737,804
2023-02-01	22.463	22.611	22.081	22.571	22.571	2,078,862
2023-01-31	22.101	22.188	21.611	22.040	22.040	3,613,060
2023-01-30	22.805	23.034	22.732	22.913	22.913	1,696,768
2023-01-20	22.557	22.705	22.530	22.685	22.685	1,086,372
2023-01-19	22.463	22.664	22.302	22.591	22.591	1,088,346
2023-01-18	22.483	22.705	22.396	22.530	22.530	498,324
2023-01-17	22.617	22.812	22.430	22.510	22.510	742,726
2023-01-16	22.315	22.752	22.302	22.631	22.631	1,217,765
2023-01-13	22.315	22.497	22.262	22.302	22.302	557,119
2023-01-12	22.101	22.564	21.920	22.349	22.349	1,069,288
2023-01-11	22.275	22.638	22.060	22.060	22.060	1,098,068
2023-01-10	22.141	22.309	21.993	22.295	22.295	802,171
2023-01-09	22.201	22.208	21.879	22.081	22.081	623,669
2023-01-06	21.940	22.208	21.879	22.007	22.007	912,517
2023-01-05	21.611	22.081	21.517	22.013	22.013	1,044,707
2023-01-04	21.597	21.718	21.416	21.651	21.651	787,418
2023-01-03	21.007	21.772	20.906	21.638	21.638	950,213
2022-12-30	21.175	21.322	21.074	21.168	21.168	682,692
2022-12-29	21.054	21.295	21.040	21.047	21.047	823,715
2022-12-28	21.530	21.530	21.148	21.215	21.215	744,845
2022-12-27	21.477	21.779	21.289	21.497	21.497	637,644
2022-12-26	21.013	21.517	21.013	21.403	21.403	671,723
2022-12-23	21.262	21.329	21.020	21.154	21.154	510,856
2022-12-22	21.530	21.678	21.141	21.195	21.195	1,286,536
2022-12-21	21.886	22.020	21.396	21.530	21.530	864,460
2022-12-20	22.060	22.148	21.879	21.886	21.886	872,748
2022-12-19	22.658	22.738	22.040	22.047	22.047	1,038,313
2022-12-16	23.134	23.134	22.604	22.631	22.631	1,127,041
2022-12-15	22.812	23.248	22.752	23.148	23.148	1,329,807
2022-12-14	22.953	23.349	22.792	22.920	22.920	1,483,137
2022-12-13	23.383	23.383	22.792	22.792	22.792	1,261,101
2022-12-12	23.396	23.490	23.074	23.389	23.389	982,960
2022-12-09	23.463	23.685	23.376	23.396	23.396	810,282
2022-12-08	23.691	23.805	23.362	23.537	23.537	1,163,998
2022-12-07	23.685	23.792	23.403	23.591	23.591	884,516
2022-12-06	23.805	23.899	23.456	23.658	23.658	1,197,091
2022-12-05	23.490	23.678	23.389	23.644	23.644	1,051,545
2022-12-02	23.269	23.597	23.222	23.450	23.450	1,114,828
2022-12-01	23.342	23.463	23.255	23.336	23.336	1,462,841
2022-11-30	23.087	23.275	22.826	23.047	23.047	783,085
2022-11-29	22.617	23.235	22.604	23.188	23.188	1,115,607
2022-11-28	22.826	22.879	22.483	22.597	22.597	1,551,163
2022-11-25	23.477	23.591	22.940	23.054	23.054	1,678,732
2022-11-24	23.423	23.987	23.376	23.503	23.503	1,236,166
2022-11-23	23.745	23.745	22.832	23.309	23.309	1,631,548
2022-11-22	24.262	24.477	23.503	23.705	23.705	1,812,102
2022-11-21	24.430	24.510	23.933	24.228	24.228	2,380,029
2022-11-18	23.611	25.128	23.611	24.154	24.154	6,157,384
2022-11-17	23.054	23.362	22.758	23.362	23.362	1,617,563
2022-11-16	23.222	23.450	22.960	23.067	23.067	1,544,337
2022-11-15	22.510	23.248	22.423	23.235	23.235	2,314,217
2022-11-14	22.826	22.832	22.450	22.510	22.510	1,939,443
2022-11-11	23.000	23.114	22.685	22.765	22.765	2,431,256
2022-11-10	22.685	22.920	22.584	22.678	22.678	1,363,093
2022-11-09	22.745	23.060	22.685	22.752	22.752	1,476,367
2022-11-08	23.074	23.074	22.685	22.832	22.832	1,408,525
2022-11-07	23.121	23.295	22.886	22.946	22.946	1,939,458
2022-11-04	22.899	23.128	22.832	22.953	22.953	1,658,639
2022-11-03	22.450	22.940	22.450	22.859	22.859	1,407,813

← NewerPage 16 of 21 · 1,217 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.