Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.544	22.966	22.443	22.604	22.604	2,038,314
2022-11-01	21.993	22.866	21.711	22.577	22.577	3,054,233
2022-10-31	21.007	22.383	20.671	21.658	21.658	5,893,072
2022-10-28	24.087	24.282	23.222	23.342	23.342	2,041,037
2022-10-27	24.302	24.557	23.933	24.222	24.222	1,956,180
2022-10-26	24.027	24.631	23.832	24.443	24.443	2,236,817
2022-10-25	23.557	24.389	23.195	24.013	24.013	3,117,164
2022-10-24	23.141	24.141	22.940	23.389	23.389	3,746,353
2022-10-21	23.577	23.577	22.604	23.047	23.047	3,828,762
2022-10-20	23.161	23.819	22.792	23.577	23.577	4,788,964
2022-10-19	23.725	23.826	23.215	23.235	23.235	1,773,354
2022-10-18	23.852	23.893	23.571	23.725	23.725	885,389
2022-10-17	23.034	23.758	23.000	23.638	23.638	949,924
2022-10-14	23.141	23.389	23.013	23.242	23.242	1,195,549
2022-10-13	22.799	23.168	22.564	22.953	22.953	1,061,300
2022-10-12	21.873	22.799	21.617	22.799	22.799	978,773
2022-10-11	21.678	22.034	21.497	21.866	21.866	505,278
2022-10-10	22.201	22.409	21.678	21.705	21.705	471,379
2022-09-30	22.544	22.544	22.201	22.201	22.201	780,216
2022-09-29	22.617	22.933	22.389	22.550	22.550	821,988
2022-09-28	23.175	23.208	22.295	22.430	22.430	1,330,286
2022-09-27	22.631	23.255	22.631	23.168	23.168	1,256,348
2022-09-26	23.034	23.148	22.631	22.631	22.631	931,387
2022-09-23	23.732	23.772	22.893	23.201	23.201	902,829
2022-09-22	23.745	24.235	23.745	23.799	23.799	575,856
2022-09-21	23.987	24.094	23.530	23.987	23.987	829,620
2022-09-20	23.685	24.161	23.685	23.987	23.987	605,626
2022-09-19	24.081	24.161	23.638	23.664	23.664	832,564
2022-09-16	24.181	24.403	24.027	24.060	24.060	1,065,276
2022-09-15	25.819	25.940	24.074	24.188	24.188	2,604,043
2022-09-14	25.644	25.879	25.530	25.718	25.718	801,889
2022-09-13	26.315	26.792	26.007	26.107	26.107	694,857
2022-09-09	26.181	26.483	26.094	26.369	26.369	719,138
2022-09-08	26.805	26.805	26.242	26.242	26.242	1,011,867
2022-09-07	26.027	26.812	25.839	26.805	26.805	1,777,419
2022-09-06	25.557	26.087	25.436	26.027	26.027	1,012,615
2022-09-05	25.698	26.154	25.362	25.409	25.409	1,140,742
2022-09-02	25.295	25.973	25.188	25.725	25.725	1,007,967
2022-09-01	25.705	25.752	25.181	25.289	25.289	1,124,884
2022-08-31	26.463	26.470	25.557	25.577	25.577	1,529,590
2022-08-30	26.711	26.839	26.269	26.443	26.443	1,087,105
2022-08-29	26.497	26.913	26.175	26.611	26.611	1,160,425
2022-08-26	27.470	27.470	26.564	26.725	26.725	1,727,579
2022-08-25	27.718	27.752	26.805	27.336	27.336	2,325,866
2022-08-24	28.524	28.524	27.302	27.349	27.349	3,248,772
2022-08-23	28.362	28.644	28.007	28.524	28.524	1,988,698
2022-08-22	28.993	29.114	28.087	28.356	28.356	2,765,285
2022-08-19	30.302	30.591	28.604	28.772	28.772	5,900,450
2022-08-18	30.242	31.060	30.242	30.839	30.839	2,327,000
2022-08-17	30.725	31.228	30.671	30.873	30.873	2,068,416
2022-08-16	31.376	31.436	30.443	30.638	30.638	2,724,460
2022-08-15	30.336	31.839	30.208	31.497	31.497	4,315,321
2022-08-12	31.262	31.423	30.208	30.208	30.208	3,771,894
2022-08-11	30.973	31.644	30.403	31.329	31.329	4,225,771
2022-08-10	30.067	31.732	30.040	30.852	30.852	5,164,842
2022-08-09	30.175	30.309	29.678	30.188	30.188	3,321,320
2022-08-08	29.725	30.456	29.671	30.154	30.154	4,410,838
2022-08-05	29.389	30.201	29.067	29.698	29.698	5,691,196
2022-08-04	27.913	29.611	27.443	29.342	29.342	6,441,432
2022-08-03	26.946	28.524	26.913	27.792	27.792	4,505,773

← NewerPage 17 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.