Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	25.450	26.760	25.430	26.530	26.530	7,685,899
2026-01-14	25.750	26.440	25.380	25.710	25.710	6,002,129
2026-01-13	26.050	26.260	25.330	25.400	25.400	4,797,863
2026-01-12	25.960	26.300	25.930	26.050	26.050	5,528,020
2026-01-09	26.100	26.320	25.790	26.030	26.030	6,961,389
2026-01-08	26.750	27.390	26.210	26.400	26.400	8,863,014
2026-01-07	25.330	27.490	25.280	27.000	27.000	15,178,719
2026-01-06	24.670	25.170	24.410	24.750	24.750	3,762,925
2026-01-05	23.690	24.880	23.600	24.450	24.450	4,535,684
2025-12-31	23.770	23.940	23.330	23.570	23.570	2,562,723
2025-12-30	24.200	24.300	23.810	23.810	23.810	3,633,274
2025-12-29	24.950	25.000	24.300	24.380	24.380	4,242,495
2025-12-26	24.450	25.880	23.900	24.950	24.950	9,359,882
2025-12-25	24.510	24.670	24.200	24.550	24.550	2,800,410
2025-12-24	24.780	24.850	24.320	24.580	24.580	3,282,696
2025-12-23	24.230	25.100	24.200	24.800	24.800	4,931,208
2025-12-22	24.010	24.600	23.830	24.390	24.390	3,721,061
2025-12-19	24.370	24.570	23.790	23.850	23.850	2,760,029
2025-12-18	23.850	24.900	23.650	24.250	24.250	4,154,664
2025-12-17	24.020	24.190	23.000	23.880	23.880	3,123,173
2025-12-16	24.430	24.670	23.940	24.190	24.190	2,958,896
2025-12-15	23.810	25.000	23.800	24.540	24.540	4,653,141
2025-12-12	23.980	24.250	23.730	23.880	23.880	2,130,719
2025-12-11	24.050	24.430	23.820	23.950	23.950	2,704,803
2025-12-10	24.180	24.370	23.700	24.130	24.130	2,762,843
2025-12-09	23.910	25.300	23.910	24.180	24.180	6,215,765
2025-12-08	22.850	24.160	22.840	23.910	23.910	4,675,557
2025-12-05	22.460	22.940	22.340	22.850	22.850	1,424,956
2025-12-04	22.650	23.000	22.320	22.480	22.480	1,482,603
2025-12-03	23.280	23.280	22.670	22.880	22.880	1,733,740
2025-12-02	23.720	23.740	23.040	23.140	23.140	2,787,414
2025-12-01	23.000	23.640	22.910	23.470	23.470	3,268,169
2025-11-28	22.640	23.070	22.640	23.040	23.040	1,441,624
2025-11-27	22.810	22.990	22.560	22.680	22.680	1,623,624
2025-11-26	23.230	23.230	22.550	22.600	22.600	2,344,898
2025-11-25	22.960	23.520	22.760	23.120	23.120	2,552,003
2025-11-24	22.540	23.010	22.400	22.760	22.760	2,421,393
2025-11-21	23.330	23.670	22.260	22.260	22.260	4,196,371
2025-11-20	23.990	24.500	23.430	23.520	23.520	2,591,629
2025-11-19	23.720	24.220	23.400	23.730	23.730	3,519,758
2025-11-18	24.310	24.440	23.680	23.770	23.770	3,361,256
2025-11-17	25.510	26.490	24.330	24.390	24.390	4,996,360
2025-11-14	25.010	25.070	24.260	24.290	24.290	4,000,599
2025-11-13	24.390	26.080	24.300	25.370	25.370	7,239,796
2025-11-12	24.340	25.100	23.800	24.460	24.460	4,102,186
2025-11-11	24.470	24.750	24.270	24.320	24.320	2,086,739
2025-11-10	24.360	24.680	24.020	24.330	24.330	2,902,814
2025-11-07	23.920	24.790	23.730	24.180	24.180	3,255,019
2025-11-06	23.900	24.140	23.710	24.080	24.080	1,790,437
2025-11-05	23.510	23.940	23.340	23.850	23.850	2,590,483
2025-11-04	24.560	24.780	23.580	23.710	23.710	4,090,660
2025-11-03	24.880	25.030	24.200	24.720	24.720	3,295,319
2025-10-31	24.660	25.470	24.450	24.830	24.830	3,490,852
2025-10-30	24.870	24.870	24.350	24.540	24.540	2,831,545
2025-10-29	25.020	25.390	24.560	24.870	24.870	4,618,783
2025-10-28	25.430	25.890	25.050	25.190	25.190	5,472,231
2025-10-27	25.980	26.850	25.580	25.690	25.690	9,416,345
2025-10-24	24.200	24.980	24.090	24.980	24.980	3,705,910
2025-10-23	24.400	24.400	23.610	24.100	24.100	1,927,270
2025-10-22	24.440	24.630	24.200	24.350	24.350	1,575,114

← NewerPage 4 of 21 · 1,212 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.