Tianjin Jiuri New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 27.322 | 27.383 | 26.826 | 27.081 | 26.575 | 1,192,572 |
| 2021-11-05 | 27.678 | 27.980 | 27.181 | 27.295 | 26.786 | 1,596,757 |
| 2021-11-04 | 26.926 | 27.517 | 26.732 | 27.269 | 26.759 | 1,356,394 |
| 2021-11-03 | 27.181 | 27.248 | 26.248 | 26.926 | 26.423 | 2,131,306 |
| 2021-11-02 | 27.617 | 29.530 | 26.846 | 27.161 | 26.654 | 4,444,573 |
| 2021-11-01 | 25.497 | 27.483 | 25.175 | 27.315 | 26.805 | 3,911,308 |
| 2021-10-29 | 25.349 | 25.886 | 25.168 | 25.785 | 25.304 | 1,239,259 |
| 2021-10-28 | 26.315 | 26.315 | 25.067 | 25.222 | 24.751 | 2,082,863 |
| 2021-10-27 | 26.584 | 26.718 | 26.208 | 26.315 | 25.824 | 1,193,272 |
| 2021-10-26 | 26.376 | 26.772 | 26.175 | 26.711 | 26.213 | 1,319,549 |
| 2021-10-25 | 26.436 | 26.436 | 25.946 | 26.248 | 25.758 | 1,056,112 |
| 2021-10-22 | 25.852 | 26.765 | 25.852 | 26.248 | 25.758 | 1,789,406 |
| 2021-10-21 | 26.362 | 26.624 | 25.819 | 25.852 | 25.370 | 1,664,709 |
| 2021-10-20 | 27.141 | 27.141 | 26.235 | 26.342 | 25.850 | 1,630,200 |
| 2021-10-19 | 27.040 | 27.101 | 26.852 | 26.926 | 26.423 | 606,404 |
| 2021-10-18 | 27.517 | 27.524 | 26.826 | 26.893 | 26.391 | 1,219,271 |
| 2021-10-15 | 27.456 | 27.711 | 27.342 | 27.517 | 27.003 | 1,019,572 |
| 2021-10-14 | 27.047 | 27.503 | 26.893 | 27.409 | 26.898 | 909,029 |
← NewerPage 21 of 21 · 1,218 trading days
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.