Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	22.758	23.745	22.698	23.624	23.183	1,330,997
2022-05-09	22.483	23.168	22.483	22.899	22.472	972,950
2022-05-06	22.819	23.175	22.450	22.893	22.465	1,031,068
2022-05-05	22.826	23.228	22.685	22.839	22.413	1,125,048
2022-04-29	21.966	22.920	21.966	22.913	22.485	1,222,406
2022-04-28	21.564	22.403	21.470	21.893	21.484	1,115,530
2022-04-27	20.389	21.799	20.242	21.711	21.306	1,339,265
2022-04-26	21.483	22.067	20.765	20.805	20.417	1,713,121
2022-04-25	21.577	22.060	20.738	20.779	20.391	1,058,723
2022-04-22	21.644	21.920	21.396	21.812	21.405	570,835
2022-04-21	22.651	22.940	21.604	21.638	21.234	1,061,322
2022-04-20	23.222	23.255	22.550	22.685	22.261	550,744
2022-04-19	23.175	23.430	22.926	23.020	22.590	432,094
2022-04-18	23.121	23.228	22.376	23.175	22.742	874,062
2022-04-15	23.839	23.839	22.973	23.128	22.696	1,298,505
2022-04-14	23.966	24.201	23.597	23.980	23.532	1,150,458
2022-04-13	24.758	24.758	23.826	23.906	23.460	1,041,971
2022-04-12	24.477	24.812	24.175	24.765	24.303	742,188
2022-04-11	25.638	25.638	24.456	24.463	24.006	1,315,403
2022-04-08	25.470	25.832	25.269	25.497	25.021	675,159
2022-04-07	26.000	26.134	25.470	25.470	24.994	807,182
2022-04-06	26.040	26.302	25.503	26.040	25.554	760,078
2022-04-01	26.228	26.423	25.785	26.396	25.903	970,705
2022-03-31	26.262	26.362	26.007	26.269	25.778	932,149
2022-03-30	26.175	26.336	26.047	26.201	25.712	684,964
2022-03-29	26.477	26.530	25.920	25.960	25.475	686,375
2022-03-28	26.711	26.711	26.081	26.477	25.982	728,112
2022-03-25	26.966	27.175	26.765	26.785	26.285	466,092
2022-03-24	27.020	27.181	26.765	26.966	26.463	592,009
2022-03-23	27.490	27.490	27.107	27.208	26.700	684,397
2022-03-22	27.450	27.577	27.195	27.369	26.858	650,429
2022-03-21	28.188	28.188	26.953	27.497	26.983	1,927,882
2022-03-18	27.262	28.282	27.262	28.054	27.530	2,159,364
2022-03-17	26.611	27.913	26.557	27.248	26.740	2,683,278
2022-03-16	26.094	26.510	25.255	26.322	25.831	1,095,695
2022-03-15	26.765	26.765	25.222	25.577	25.100	1,375,419
2022-03-14	27.148	27.195	26.711	26.879	26.377	812,199
2022-03-11	26.644	27.315	26.269	27.161	26.654	740,217
2022-03-10	27.007	27.409	26.812	26.933	26.430	889,254
2022-03-09	26.846	27.450	25.624	26.638	26.140	1,333,162
2022-03-08	27.195	27.282	26.342	26.671	26.173	952,469
2022-03-07	27.436	27.517	26.980	27.107	26.601	910,112
2022-03-04	27.248	27.913	27.248	27.517	27.003	1,011,289
2022-03-03	27.409	27.564	26.846	27.430	26.917	950,988
2022-03-02	27.094	27.423	27.087	27.248	26.740	507,589
2022-03-01	27.248	27.651	27.228	27.315	26.805	791,441
2022-02-28	27.423	27.584	26.859	27.094	26.588	2,080,774
2022-02-25	26.376	26.779	26.369	26.577	26.081	704,901
2022-02-24	26.852	27.007	26.007	26.262	25.771	1,097,167
2022-02-23	26.430	27.168	26.403	27.027	26.522	1,079,490
2022-02-22	26.423	26.658	25.812	26.315	25.824	1,026,732
2022-02-21	26.336	26.443	26.114	26.423	25.929	804,403
2022-02-18	26.094	26.477	25.987	26.228	25.739	520,822
2022-02-17	26.094	26.396	26.034	26.094	25.607	365,537
2022-02-16	26.154	26.255	26.027	26.255	25.765	360,532
2022-02-15	25.772	26.067	25.678	26.060	25.574	333,871
2022-02-14	25.644	26.020	25.644	25.772	25.291	430,610
2022-02-11	26.550	26.631	25.873	25.913	25.429	715,876
2022-02-10	26.960	26.980	26.409	26.550	26.055	576,276
2022-02-09	26.577	26.966	26.497	26.960	26.456	495,280

← NewerPage 19 of 21 · 1,218 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.