See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.12▲ 2.03%
← 688199.SHG stock page

Tianjin Jiuri New Materials Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-0227.39627.40326.22826.98726.9872,895,995
2022-08-0126.84627.74526.53027.64427.6442,239,200
2022-07-2927.24827.30226.71126.89326.8931,162,633
2022-07-2826.81927.20826.72527.14827.1481,628,431
2022-07-2726.04726.81225.97326.65826.658953,121
2022-07-2626.31526.38925.85926.16826.1681,217,520
2022-07-2526.43026.63826.10726.38926.389794,755
2022-07-2226.87927.14826.24226.47026.470938,553
2022-07-2126.36927.02726.11426.79226.7921,460,107
2022-07-2026.21526.41626.08726.34926.349942,721
2022-07-1925.24226.22825.16826.18826.1881,446,912
2022-07-1825.04725.63824.96625.40925.4091,631,417
2022-07-1525.03425.43624.87324.93324.9331,220,569
2022-07-1424.90625.40324.83925.12125.121988,777
2022-07-1324.94025.11424.83924.95324.953693,483
2022-07-1225.51725.56424.85224.91324.9131,393,242
2022-07-1126.48326.48325.30225.58425.5841,644,292
2022-07-0826.09426.57125.94026.14826.1481,284,603
2022-07-0726.22826.40325.82626.07426.0741,059,938
2022-07-0626.37627.31526.19526.77926.2791,543,929
2022-07-0526.98026.98026.14126.53726.0411,176,498
2022-07-0426.85227.02726.51026.87326.3711,076,078
2022-07-0126.76527.16826.65826.83926.3381,421,154
2022-06-3026.59727.02726.55726.58426.0881,229,844
2022-06-2927.75828.05426.59726.59726.1012,851,193
2022-06-2826.80527.10126.56427.06026.5551,330,216
2022-06-2726.99327.30226.74526.80526.3051,328,194
2022-06-2426.37627.35626.24826.91326.4102,134,299
2022-06-2325.87326.34225.65126.34225.8501,400,541
2022-06-2226.57726.69125.80525.90625.422859,680
2022-06-2126.68526.79926.18126.49025.9951,167,644
2022-06-2026.92027.10726.42326.70526.2061,540,707
2022-06-1725.94026.96625.84626.89926.3972,151,031
2022-06-1626.07426.63825.90625.96025.4752,449,121
2022-06-1526.18126.67126.07426.13425.6461,350,409
2022-06-1426.60426.60425.51026.16125.6731,952,868
2022-06-1326.43626.98026.18126.68526.1861,494,733
2022-06-1025.98726.72525.90626.53726.041964,576
2022-06-0926.64426.77926.02026.21525.7251,050,178
2022-06-0826.91327.14126.12826.69826.2001,841,045
2022-06-0727.34227.34226.64426.83926.3381,895,840
2022-06-0627.30227.75827.10727.34226.8323,076,440
2022-06-0226.17527.37625.92627.28926.7794,234,866
2022-06-0126.04027.01325.83926.06725.5803,109,531
2022-05-3124.22225.16823.83225.01324.5461,270,150
2022-05-3023.89324.28223.73824.21523.763769,208
2022-05-2723.95324.11423.59723.87923.433812,160
2022-05-2623.79924.00723.43023.83923.394722,895
2022-05-2523.37623.96623.37623.96623.519907,025
2022-05-2424.52424.74523.43023.45023.0121,161,517
2022-05-2324.50324.75224.25524.63124.171772,512
2022-05-2024.40924.63124.24224.40323.947725,583
2022-05-1923.96624.48323.59124.41623.9601,038,266
2022-05-1823.92024.15423.83924.10123.651648,523
2022-05-1723.96024.02723.60423.92023.473658,968
2022-05-1624.28224.28223.63123.79223.348860,516
2022-05-1324.07424.20823.82624.02023.572616,241
2022-05-1223.59124.24823.59124.06723.6181,064,552
2022-05-1123.75824.30923.53023.79923.3541,589,493
2022-05-1022.75823.74522.69823.62423.1831,330,997
← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-070.5000 CNY
2021-06-220.3500 CNY
2020-06-191.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.