Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.480	16.600	16.040	16.190	16.190	5,108,028
2025-04-22	15.460	17.060	15.400	16.450	16.450	7,358,024
2025-04-21	15.160	15.460	15.050	15.450	15.450	2,519,561
2025-04-18	15.450	15.480	15.050	15.160	15.160	2,565,138
2025-04-17	14.900	15.600	14.820	15.270	15.270	3,202,216
2025-04-16	15.210	15.300	14.750	14.960	14.960	1,989,597
2025-04-15	15.350	15.560	15.190	15.310	15.310	1,818,054
2025-04-14	15.310	15.720	15.300	15.400	15.400	2,289,842
2025-04-11	14.800	15.660	14.760	15.310	15.310	3,495,860
2025-04-10	14.770	15.360	14.760	14.970	14.970	4,385,954
2025-04-09	14.010	14.740	13.000	14.580	14.580	5,407,239
2025-04-08	14.410	14.790	13.920	14.290	14.290	4,279,221
2025-04-07	16.010	16.010	13.620	14.070	14.070	7,104,645
2025-04-03	17.140	17.250	16.590	16.850	16.850	2,658,228
2025-04-02	17.360	17.760	17.140	17.230	17.230	2,200,060
2025-04-01	17.060	17.540	16.980	17.280	17.280	3,105,783
2025-03-31	17.160	17.280	16.730	16.990	16.990	3,125,708
2025-03-28	18.050	18.220	17.350	17.380	17.380	3,856,865
2025-03-27	17.420	18.190	17.190	17.940	17.940	6,141,724
2025-03-26	17.020	17.940	16.920	17.540	17.540	5,085,462
2025-03-25	16.810	17.260	16.600	16.960	16.960	2,442,939
2025-03-24	17.610	17.700	16.410	16.840	16.840	3,832,971
2025-03-21	17.870	17.920	17.420	17.500	17.500	2,925,905
2025-03-20	18.020	18.230	17.760	17.870	17.870	3,194,714
2025-03-19	18.310	18.670	17.990	18.150	18.150	4,843,819
2025-03-18	17.520	18.750	17.520	18.330	18.330	8,725,128
2025-03-17	17.180	17.680	17.010	17.360	17.360	4,245,698
2025-03-14	17.000	17.160	16.770	17.160	17.160	2,907,418
2025-03-13	17.200	17.250	16.600	16.940	16.940	4,670,595
2025-03-12	17.550	17.590	17.130	17.190	17.190	4,930,302
2025-03-11	17.740	17.920	17.270	17.460	17.460	7,418,992
2025-03-10	18.700	18.780	17.780	17.990	17.990	7,935,208
2025-03-07	17.900	18.990	17.830	18.810	18.810	10,019,400
2025-03-06	18.090	18.550	17.820	17.890	17.890	9,197,298
2025-03-05	18.360	19.260	17.760	18.090	18.090	13,969,430
2025-03-04	18.380	19.110	17.510	17.900	17.900	17,328,170
2025-03-03	16.160	17.710	16.160	17.570	17.570	11,481,517
2025-02-28	16.250	16.290	15.800	15.860	15.860	2,357,054
2025-02-27	16.390	16.480	16.010	16.310	16.310	2,323,825
2025-02-26	16.290	16.400	16.160	16.280	16.280	2,108,022
2025-02-25	16.070	16.380	15.900	16.190	16.190	2,043,774
2025-02-24	16.030	16.210	15.910	16.120	16.120	1,329,934
2025-02-21	16.070	16.130	15.810	16.120	16.120	1,747,573
2025-02-20	15.690	16.080	15.650	15.940	15.940	1,452,479
2025-02-19	15.250	15.700	15.250	15.690	15.690	1,425,903
2025-02-18	15.700	15.730	15.240	15.290	15.290	1,726,964
2025-02-17	15.660	15.820	15.520	15.720	15.720	1,277,186
2025-02-14	15.630	15.860	15.550	15.660	15.660	1,559,824
2025-02-13	16.030	16.250	15.650	15.680	15.680	1,628,839
2025-02-12	15.760	16.060	15.630	16.000	16.000	1,653,566
2025-02-11	15.780	15.800	15.520	15.700	15.700	1,176,582
2025-02-10	15.400	15.730	15.310	15.700	15.700	1,262,840
2025-02-07	15.310	15.530	15.190	15.380	15.380	1,799,906
2025-02-06	15.090	15.320	14.940	15.310	15.310	1,907,921
2025-02-05	14.810	15.090	14.810	15.010	15.010	1,170,171
2025-01-27	14.920	15.180	14.800	14.810	14.810	1,137,594
2025-01-24	14.600	15.000	14.600	14.990	14.990	1,414,953
2025-01-23	14.750	14.950	14.590	14.590	14.590	1,282,736
2025-01-22	14.720	14.790	14.440	14.590	14.590	1,126,884
2025-01-21	14.800	14.870	14.430	14.680	14.680	1,226,943

← NewerPage 7 of 21 · 1,213 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.