Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.910	24.480	23.790	24.420	24.420	2,333,095
2025-10-20	23.760	24.420	23.760	23.990	23.990	3,061,258
2025-10-17	24.140	24.340	23.280	23.320	23.320	3,508,786
2025-10-16	25.240	25.240	23.950	24.130	24.130	5,424,498
2025-10-15	25.400	25.640	24.810	25.170	25.170	4,502,499
2025-10-14	27.500	27.540	25.300	25.410	25.410	8,455,111
2025-10-13	26.360	27.430	26.060	27.220	27.220	6,935,835
2025-10-10	26.260	27.870	26.120	27.500	27.500	9,913,191
2025-10-09	26.600	26.890	26.220	26.260	26.260	4,729,958
2025-09-30	25.850	26.780	25.700	26.450	26.450	4,665,374
2025-09-29	25.610	25.850	25.230	25.710	25.710	2,876,188
2025-09-26	26.140	26.300	25.500	25.510	25.510	4,100,067
2025-09-25	27.110	27.260	26.110	26.200	26.200	7,353,226
2025-09-24	25.880	27.650	25.840	27.130	27.130	9,765,218
2025-09-23	26.470	26.840	24.960	25.900	25.900	7,838,430
2025-09-22	26.290	26.600	25.580	26.380	26.380	4,288,227
2025-09-19	26.260	27.250	26.030	26.210	26.210	5,558,378
2025-09-18	27.160	27.760	26.000	26.390	26.390	7,150,271
2025-09-17	26.830	27.650	26.830	26.980	26.980	4,285,745
2025-09-16	26.900	27.080	26.400	26.820	26.820	3,734,162
2025-09-15	27.420	27.600	26.760	27.000	27.000	4,285,599
2025-09-12	28.300	28.350	27.320	27.420	27.420	6,856,518
2025-09-11	28.480	28.570	27.380	28.290	28.290	7,916,691
2025-09-10	28.390	29.110	27.900	28.650	28.650	6,792,048
2025-09-09	29.500	29.650	27.970	28.030	28.030	9,408,847
2025-09-08	27.300	29.100	26.900	28.800	28.800	12,072,628
2025-09-05	26.500	27.540	26.240	27.350	27.350	5,955,262
2025-09-04	26.870	27.380	25.610	26.300	26.300	5,957,735
2025-09-03	27.190	27.770	26.790	26.870	26.870	4,596,843
2025-09-02	29.150	29.240	26.870	27.230	27.230	9,371,458
2025-09-01	28.240	29.850	28.240	29.150	29.150	9,996,951
2025-08-29	28.640	28.740	27.640	27.820	27.820	6,462,555
2025-08-28	28.400	29.090	27.910	28.900	28.900	7,297,208
2025-08-27	29.880	30.070	28.500	28.520	28.520	9,681,764
2025-08-26	29.000	30.500	28.600	30.240	30.240	12,875,782
2025-08-25	28.550	29.360	27.700	29.190	29.190	11,682,922
2025-08-22	28.510	29.810	28.450	28.870	28.870	8,938,222
2025-08-21	29.320	29.500	28.330	28.480	28.480	8,534,788
2025-08-20	29.100	29.690	28.840	29.540	29.540	10,505,331
2025-08-19	29.790	30.800	29.020	29.110	29.110	12,916,799
2025-08-18	30.620	30.880	29.010	30.050	30.050	23,470,102
2025-08-15	25.580	30.620	25.580	30.620	30.620	29,672,716
2025-08-14	26.520	27.080	25.500	25.520	25.520	11,824,029
2025-08-13	27.050	28.120	26.650	26.770	26.770	14,594,973
2025-08-12	28.050	28.860	25.560	27.290	27.290	23,610,611
2025-08-11	23.810	26.340	23.780	25.560	25.560	12,658,842
2025-08-08	24.430	24.700	23.740	23.810	23.810	4,247,440
2025-08-07	24.480	25.440	24.100	24.460	24.460	7,478,460
2025-08-06	23.780	24.780	23.670	24.480	24.480	6,777,860
2025-08-05	24.440	24.630	23.780	23.820	23.820	6,301,786
2025-08-04	24.000	24.590	23.540	24.200	24.200	7,739,431
2025-08-01	24.870	25.240	24.030	24.280	24.280	9,545,378
2025-07-31	25.500	25.500	24.440	24.870	24.870	10,544,693
2025-07-30	23.400	26.500	23.370	25.300	25.300	16,977,555
2025-07-29	23.340	23.890	23.080	23.540	23.540	7,590,230
2025-07-28	22.810	23.730	22.500	23.600	23.600	8,541,047
2025-07-25	22.020	23.040	21.990	22.800	22.800	11,995,394
2025-07-24	21.860	22.070	21.800	21.930	21.930	6,585,859
2025-07-23	22.080	22.290	21.300	21.870	21.870	7,097,461
2025-07-22	22.040	22.440	21.800	21.880	21.880	8,595,262

← NewerPage 5 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.