Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.290	22.360	21.740	22.040	22.040	11,461,308
2025-07-18	23.010	24.360	21.900	22.190	22.190	19,748,753
2025-07-17	23.670	24.780	23.470	24.330	24.330	7,206,884
2025-07-16	24.860	24.980	23.510	23.630	23.630	9,275,160
2025-07-15	25.000	25.380	24.550	24.840	24.840	4,893,439
2025-07-14	24.500	25.850	24.500	25.210	25.210	8,954,744
2025-07-11	25.360	25.510	24.270	24.540	24.540	10,094,755
2025-07-10	26.700	26.750	25.220	25.650	25.650	6,925,903
2025-07-09	27.300	27.440	25.700	26.400	26.400	11,713,438
2025-07-08	27.170	27.720	26.280	27.300	27.300	9,521,312
2025-07-07	26.870	27.880	25.760	27.060	27.060	13,093,433
2025-07-04	27.000	27.680	26.400	26.490	26.490	12,850,677
2025-07-03	24.390	27.600	24.390	27.170	27.170	16,340,087
2025-07-02	24.750	26.150	23.290	25.100	25.100	14,763,005
2025-07-01	23.600	25.960	23.600	25.000	25.000	14,655,512
2025-06-30	22.300	23.890	22.140	23.600	23.600	9,269,886
2025-06-27	22.210	22.760	21.650	21.890	21.890	8,071,792
2025-06-26	24.000	24.990	22.130	22.140	22.140	14,917,254
2025-06-25	22.000	23.500	21.930	23.060	23.060	11,579,251
2025-06-24	22.000	22.350	21.690	22.170	22.170	6,134,348
2025-06-23	21.350	22.100	20.720	21.970	21.970	8,499,652
2025-06-20	21.860	22.090	20.960	21.070	21.070	6,305,672
2025-06-19	20.680	22.400	20.680	21.500	21.500	12,634,988
2025-06-18	20.600	20.650	20.130	20.530	20.530	3,660,474
2025-06-17	21.400	21.450	20.300	20.690	20.690	5,254,726
2025-06-16	20.200	21.670	20.160	21.010	21.010	9,133,881
2025-06-13	20.640	21.790	20.240	20.550	20.550	10,363,432
2025-06-12	20.850	21.350	20.450	20.670	20.670	12,614,982
2025-06-11	19.980	22.630	19.980	21.710	21.710	19,242,641
2025-06-10	19.420	19.570	18.750	18.870	18.870	3,979,509
2025-06-09	18.850	19.550	18.760	19.480	19.480	4,466,805
2025-06-06	18.250	19.190	18.100	18.850	18.850	4,857,542
2025-06-05	18.330	18.550	18.000	18.270	18.270	2,011,238
2025-06-04	18.470	18.830	18.270	18.370	18.370	2,582,186
2025-06-03	18.820	18.990	18.430	18.520	18.520	3,057,640
2025-05-30	18.830	19.080	18.650	19.000	19.000	4,163,061
2025-05-29	18.110	19.260	18.110	18.920	18.920	5,184,232
2025-05-28	18.270	18.750	17.870	18.250	18.250	4,425,441
2025-05-27	17.700	18.180	17.660	18.050	18.050	2,631,237
2025-05-26	18.100	18.280	17.700	17.760	17.760	2,471,993
2025-05-23	17.770	18.500	17.770	17.980	17.980	4,515,011
2025-05-22	17.920	18.280	17.540	17.620	17.620	2,906,486
2025-05-21	18.500	18.690	17.960	17.960	17.960	3,781,447
2025-05-20	18.460	19.350	18.180	18.690	18.690	4,626,076
2025-05-19	18.130	18.620	17.810	18.500	18.500	3,473,095
2025-05-16	17.800	18.470	17.790	18.130	18.130	4,508,796
2025-05-15	17.810	18.090	17.500	17.870	17.870	4,590,330
2025-05-14	18.430	18.430	17.720	17.810	17.810	3,752,209
2025-05-13	18.390	18.540	17.870	18.150	18.150	4,929,033
2025-05-12	18.060	18.370	17.950	18.110	18.110	3,744,077
2025-05-09	18.630	18.740	17.710	18.050	18.050	8,054,559
2025-05-08	19.430	19.490	18.660	18.740	18.740	6,861,680
2025-05-07	18.550	19.990	18.550	19.430	19.430	9,593,446
2025-05-06	18.360	19.190	18.010	18.660	18.660	8,815,986
2025-04-30	17.990	18.180	17.480	18.030	18.030	8,395,715
2025-04-29	16.940	18.380	16.750	18.110	18.110	8,719,050
2025-04-28	15.990	17.490	15.660	17.230	17.230	10,419,720
2025-04-25	16.420	16.680	16.210	16.560	16.560	3,103,191
2025-04-24	16.290	16.700	16.040	16.470	16.470	4,476,583
2025-04-23	16.480	16.600	16.040	16.190	16.190	5,108,028

← NewerPage 6 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.