Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.600	23.880	21.610	21.680	21.680	7,874,944
2026-07-16	25.500	25.770	23.450	23.810	23.810	7,893,767
2026-07-15	26.300	26.850	25.480	25.850	25.850	6,279,479
2026-07-14	26.710	27.010	25.610	26.370	26.370	7,575,767
2026-07-13	28.760	29.330	26.330	26.790	26.790	8,478,278
2026-07-10	30.130	32.400	29.020	29.070	29.070	10,548,020
2026-07-09	28.790	30.230	28.190	30.130	30.130	6,197,360
2026-07-08	30.020	30.180	27.950	28.790	28.790	6,312,522
2026-07-07	30.000	30.580	29.580	29.990	29.990	6,133,740
2026-07-06	31.610	31.670	29.510	30.430	30.430	9,184,596
2026-07-03	33.680	33.990	31.210	31.230	31.230	10,633,322
2026-07-02	33.730	35.760	32.400	34.080	34.080	11,750,488
2026-07-01	34.280	35.800	33.680	34.370	34.370	12,971,482
2026-06-30	34.180	34.900	33.480	34.530	34.530	11,265,090
2026-06-29	34.320	36.150	32.510	34.050	34.050	11,697,271
2026-06-26	33.310	34.690	33.050	34.020	34.020	9,894,609
2026-06-25	34.900	35.000	33.190	33.660	33.600	9,380,939
2026-06-24	32.500	35.200	32.210	34.800	34.738	10,870,629
2026-06-23	32.280	34.260	31.860	33.200	33.141	11,967,041
2026-06-22	31.150	32.280	30.620	32.280	32.223	10,315,379
2026-06-18	30.140	30.900	29.700	30.810	30.810	7,462,322
2026-06-17	29.850	30.670	29.830	30.440	30.440	6,660,148
2026-06-16	30.000	30.590	29.880	30.220	30.220	8,356,141
2026-06-15	28.200	30.120	28.200	30.060	30.060	10,651,823
2026-06-12	30.000	30.100	27.800	28.000	28.000	11,496,450
2026-06-11	28.520	29.490	28.500	29.430	29.430	12,832,935
2026-06-10	27.310	28.750	27.310	28.410	28.410	7,837,034
2026-06-09	26.500	27.980	26.040	27.560	27.560	7,974,000
2026-06-08	26.000	27.250	25.900	26.120	26.120	5,787,711
2026-06-05	26.400	28.250	25.550	27.480	27.480	8,503,965
2026-06-04	25.660	27.060	25.360	26.610	26.610	6,534,004
2026-06-03	25.680	26.570	25.400	25.730	25.730	6,009,492
2026-06-02	25.600	26.000	25.000	25.580	25.580	4,862,011
2026-06-01	26.530	26.900	25.600	25.790	25.790	5,196,709
2026-05-29	28.870	28.930	26.100	26.530	26.530	8,709,891
2026-05-28	28.510	29.330	28.270	28.940	28.940	6,806,735
2026-05-27	29.990	30.440	28.510	28.670	28.670	7,517,461
2026-05-26	31.270	31.270	29.300	29.800	29.800	9,380,828
2026-05-25	30.480	32.500	30.420	31.780	31.780	11,002,883
2026-05-22	29.320	30.490	29.240	30.240	30.240	6,274,499
2026-05-21	30.560	31.250	28.770	28.970	28.970	9,590,379
2026-05-20	30.000	30.890	29.850	30.660	30.660	7,130,459
2026-05-19	29.770	30.300	29.500	30.200	30.200	5,136,289
2026-05-18	29.430	30.520	28.780	30.020	30.020	6,207,570
2026-05-15	28.980	30.440	28.820	29.590	29.590	7,765,432
2026-05-14	29.700	29.760	28.600	28.730	28.730	4,416,459
2026-05-13	28.750	29.750	28.430	29.550	29.550	4,722,722
2026-05-12	28.750	29.170	28.400	29.130	29.130	4,764,196
2026-05-11	28.630	29.390	28.420	28.920	28.920	6,027,381
2026-05-08	28.640	28.800	28.280	28.420	28.420	3,247,793
2026-05-07	27.870	29.000	27.820	28.820	28.820	4,980,046
2026-05-06	27.450	28.240	27.400	27.760	27.760	3,915,458
2026-04-30	27.570	27.570	26.880	27.400	27.400	2,844,366
2026-04-29	26.430	27.800	25.880	27.490	27.490	6,113,229
2026-04-28	27.490	27.550	26.830	27.000	27.000	3,963,146
2026-04-27	27.550	28.030	27.270	27.480	27.480	5,120,742
2026-04-24	27.700	28.300	27.600	27.910	27.910	3,514,216
2026-04-23	28.190	28.350	27.150	27.690	27.690	4,425,042
2026-04-22	28.240	28.400	27.800	28.110	28.110	3,783,287
2026-04-21	27.040	28.490	26.920	28.390	28.390	6,770,811

← NewerPage 2 of 21 · 1,215 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.