Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.380	27.380	26.820	27.040	27.040	2,858,145
2026-04-17	27.000	27.380	26.920	27.180	27.180	2,248,488
2026-04-16	26.660	27.280	26.600	27.100	27.100	3,404,626
2026-04-15	26.320	27.260	26.280	26.870	26.870	4,672,306
2026-04-14	26.530	26.760	26.140	26.260	26.260	3,190,495
2026-04-13	25.700	26.580	25.700	26.500	26.500	3,094,995
2026-04-10	26.040	26.380	25.810	25.890	25.890	2,861,488
2026-04-09	26.000	26.650	25.810	26.050	26.050	3,377,824
2026-04-08	25.500	26.380	25.000	26.180	26.180	5,172,932
2026-04-07	24.300	25.000	24.180	24.730	24.730	3,194,393
2026-04-03	23.750	24.700	23.750	24.280	24.280	3,635,375
2026-04-02	23.990	24.230	23.520	23.870	23.870	2,030,098
2026-04-01	23.870	24.230	23.510	24.100	24.100	2,179,293
2026-03-31	23.960	24.220	23.200	23.290	23.290	2,353,403
2026-03-30	23.670	24.200	23.660	24.040	24.040	2,175,034
2026-03-27	23.000	24.050	22.880	23.900	23.900	2,513,563
2026-03-26	23.560	24.100	23.150	23.360	23.360	2,787,899
2026-03-25	23.430	23.570	23.100	23.510	23.510	2,900,347
2026-03-24	22.840	22.890	22.160	22.830	22.830	3,060,534
2026-03-23	23.610	23.780	22.210	22.400	22.400	4,456,355
2026-03-20	25.240	25.270	23.920	23.980	23.980	4,003,783
2026-03-19	25.540	25.700	24.640	24.780	24.780	4,178,989
2026-03-18	25.680	26.170	25.510	26.040	26.040	2,606,008
2026-03-17	27.010	27.060	25.610	25.610	25.610	3,925,466
2026-03-16	26.710	27.020	26.230	26.970	26.970	2,813,784
2026-03-13	26.810	27.650	26.710	26.840	26.840	3,388,449
2026-03-12	27.340	27.570	26.870	27.090	27.090	3,132,091
2026-03-11	27.580	27.910	27.180	27.440	27.440	3,189,778
2026-03-10	26.810	27.520	26.710	27.500	27.500	3,673,757
2026-03-09	27.000	27.050	25.770	26.360	26.360	5,495,028
2026-03-06	27.060	27.640	27.020	27.410	27.410	3,076,130
2026-03-05	27.520	27.930	27.080	27.310	27.310	3,907,977
2026-03-04	26.650	27.810	26.650	27.060	27.060	5,167,580
2026-03-03	29.050	29.150	26.900	26.990	26.990	7,522,475
2026-03-02	29.000	29.610	28.310	28.950	28.950	6,724,587
2026-02-27	30.260	30.280	29.420	29.800	29.800	7,486,274
2026-02-26	30.000	31.000	29.940	30.530	30.530	12,293,708
2026-02-25	27.700	32.970	27.430	30.850	30.850	18,380,744
2026-02-24	27.420	27.960	26.910	27.700	27.700	3,869,147
2026-02-13	27.260	27.740	27.080	27.140	27.140	3,888,172
2026-02-12	27.200	27.560	27.020	27.250	27.250	2,922,448
2026-02-11	27.140	27.630	27.040	27.200	27.200	2,472,389
2026-02-10	27.250	27.770	27.110	27.220	27.220	3,107,881
2026-02-09	26.950	27.530	26.770	27.320	27.320	4,040,902
2026-02-06	26.000	26.810	25.800	26.590	26.590	3,313,517
2026-02-05	26.640	26.700	25.740	26.160	26.160	3,701,606
2026-02-04	27.100	27.290	26.230	26.670	26.670	4,242,518
2026-02-03	26.750	27.350	26.460	27.300	27.300	6,904,323
2026-02-02	27.400	27.650	26.020	26.070	26.070	6,840,277
2026-01-30	25.900	27.010	25.600	26.960	26.960	5,872,480
2026-01-29	26.310	27.130	26.000	26.180	26.180	3,845,074
2026-01-28	26.500	26.780	26.090	26.550	26.550	2,946,005
2026-01-27	26.310	26.600	25.400	26.370	26.370	3,766,228
2026-01-26	27.350	27.380	26.260	26.450	26.450	4,180,686
2026-01-23	26.360	27.000	26.360	26.950	26.950	4,292,412
2026-01-22	27.020	27.050	26.170	26.330	26.330	4,723,946
2026-01-21	26.400	27.000	26.150	26.910	26.910	5,046,734
2026-01-20	26.620	26.880	26.130	26.580	26.580	4,146,450
2026-01-19	26.550	26.850	26.330	26.620	26.620	3,341,812
2026-01-16	26.650	27.000	26.000	26.660	26.660	6,080,808

← NewerPage 3 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.