Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	26.195	26.711	25.940	26.611	26.114	644,113
2022-02-07	26.430	26.799	26.195	26.282	25.791	660,320
2022-01-28	26.027	26.443	25.611	26.047	25.561	671,735
2022-01-27	25.826	26.711	25.483	25.819	25.337	1,079,393
2022-01-26	25.960	26.027	25.369	25.812	25.330	654,619
2022-01-25	26.685	26.752	25.503	25.691	25.212	1,172,863
2022-01-24	26.711	26.785	26.242	26.685	26.186	605,246
2022-01-21	27.362	27.423	26.732	26.819	26.318	1,239,148
2022-01-20	28.396	28.416	27.376	27.423	26.911	1,091,451
2022-01-19	28.490	28.564	28.121	28.416	27.886	697,933
2022-01-18	28.873	28.987	28.389	28.517	27.984	815,222
2022-01-17	28.081	28.906	27.940	28.879	28.340	1,511,368
2022-01-14	27.913	28.255	27.752	28.087	27.563	715,247
2022-01-13	28.101	28.255	27.866	27.913	27.392	656,264
2022-01-12	27.765	28.168	27.752	28.101	27.576	619,340
2022-01-11	27.765	28.060	27.765	27.819	27.299	522,797
2022-01-10	27.638	28.034	27.544	27.906	27.385	501,711
2022-01-07	28.181	28.181	27.557	27.691	27.174	851,672
2022-01-06	27.852	28.362	27.852	28.094	27.569	520,988
2022-01-05	28.571	28.571	27.718	28.067	27.543	838,299
2022-01-04	28.255	28.638	28.128	28.571	28.037	908,020
2021-12-31	28.074	28.470	27.718	28.195	27.668	1,086,141
2021-12-30	28.188	28.483	28.040	28.175	27.648	1,149,067
2021-12-29	27.852	28.322	27.604	28.074	27.550	1,057,876
2021-12-28	27.275	28.081	27.161	28.000	27.477	1,182,723
2021-12-27	27.168	27.383	26.846	27.188	26.680	688,995
2021-12-24	28.201	28.289	26.846	26.953	26.450	2,581,900
2021-12-23	28.859	28.940	28.530	28.617	28.083	918,899
2021-12-22	28.658	28.832	28.577	28.718	28.182	939,339
2021-12-21	28.785	28.785	28.443	28.658	28.123	739,737
2021-12-20	28.772	28.839	28.524	28.524	27.991	770,288
2021-12-17	29.832	29.832	28.960	29.067	28.524	1,215,531
2021-12-16	29.732	29.846	29.456	29.745	29.190	893,398
2021-12-15	30.067	30.067	29.430	29.664	29.111	880,454
2021-12-14	29.315	30.067	29.195	29.966	29.407	1,377,230
2021-12-13	29.450	29.604	29.114	29.383	28.834	939,596
2021-12-10	29.584	29.604	29.295	29.490	28.939	506,917
2021-12-09	29.839	29.839	29.423	29.530	28.979	963,554
2021-12-08	29.732	30.020	29.463	29.839	29.282	626,999
2021-12-07	30.269	30.470	29.376	29.463	28.913	1,248,728
2021-12-06	31.389	31.389	30.188	30.242	29.677	1,532,883
2021-12-03	30.732	31.383	30.658	31.282	30.698	1,518,555
2021-12-02	30.537	31.107	30.201	30.718	30.145	2,074,689
2021-12-01	30.638	31.114	30.255	30.879	30.303	2,471,722
2021-11-30	28.913	30.940	28.899	30.678	30.105	4,937,977
2021-11-29	29.060	29.262	28.859	28.899	28.360	1,162,943
2021-11-26	29.671	29.671	28.866	29.248	28.702	1,322,719
2021-11-25	29.879	29.926	29.356	29.503	28.953	998,855
2021-11-24	30.208	30.269	29.597	29.732	29.176	1,353,931
2021-11-23	29.752	30.047	29.329	30.034	29.473	1,709,478
2021-11-22	29.537	29.819	29.416	29.604	29.051	1,611,546
2021-11-19	29.141	29.933	29.141	29.517	28.966	1,837,253
2021-11-18	29.624	30.329	29.302	29.315	28.768	2,600,012
2021-11-17	29.651	29.799	29.295	29.624	29.071	1,672,456
2021-11-16	28.591	30.027	28.342	29.805	29.249	4,636,584
2021-11-15	28.302	28.859	28.208	28.510	27.978	1,280,354
2021-11-12	28.121	28.389	27.926	28.302	27.774	1,385,910
2021-11-11	27.537	28.510	27.470	28.121	27.596	2,066,340
2021-11-10	27.403	27.638	27.154	27.638	27.122	1,181,094
2021-11-09	26.987	27.678	26.926	27.530	27.016	1,391,437

← NewerPage 20 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.