Tianjin Jiuri New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 14.780 | 14.980 | 14.550 | 14.780 | 14.780 | 1,846,543 |
| 2025-01-17 | 14.300 | 14.960 | 14.290 | 14.760 | 14.760 | 1,603,601 |
| 2025-01-16 | 14.390 | 14.640 | 14.170 | 14.400 | 14.400 | 1,570,355 |
| 2025-01-15 | 14.500 | 14.530 | 14.280 | 14.320 | 14.320 | 1,085,769 |
| 2025-01-14 | 14.040 | 14.530 | 13.950 | 14.520 | 14.520 | 1,702,058 |
| 2025-01-13 | 13.620 | 13.980 | 13.390 | 13.900 | 13.900 | 1,476,507 |
| 2025-01-10 | 14.010 | 14.370 | 13.790 | 13.790 | 13.790 | 1,383,923 |
| 2025-01-09 | 14.080 | 14.370 | 14.050 | 14.140 | 14.140 | 1,230,921 |
| 2025-01-08 | 14.070 | 14.250 | 13.650 | 14.100 | 14.100 | 1,243,059 |
| 2025-01-07 | 13.820 | 14.160 | 13.820 | 14.100 | 14.100 | 1,319,912 |
| 2025-01-06 | 14.060 | 14.170 | 13.520 | 13.880 | 13.880 | 1,431,299 |
| 2025-01-03 | 14.810 | 14.910 | 13.980 | 14.060 | 14.060 | 2,262,973 |
| 2025-01-02 | 15.010 | 15.330 | 14.630 | 14.760 | 14.760 | 1,871,478 |
| 2024-12-31 | 15.390 | 15.540 | 15.020 | 15.050 | 15.050 | 1,468,935 |
| 2024-12-30 | 15.610 | 15.700 | 15.210 | 15.420 | 15.420 | 1,685,065 |
| 2024-12-27 | 15.630 | 15.960 | 15.520 | 15.680 | 15.680 | 1,790,702 |
| 2024-12-26 | 15.280 | 15.740 | 15.280 | 15.580 | 15.580 | 1,337,203 |
| 2024-12-25 | 15.930 | 15.930 | 15.290 | 15.320 | 15.320 | 2,273,295 |
| 2024-12-24 | 16.030 | 16.200 | 15.670 | 15.920 | 15.920 | 1,711,710 |
| 2024-12-23 | 16.700 | 16.700 | 15.820 | 15.910 | 15.910 | 2,354,272 |
| 2024-12-20 | 16.330 | 16.880 | 16.210 | 16.640 | 16.640 | 2,251,353 |
| 2024-12-19 | 16.140 | 16.360 | 15.980 | 16.290 | 16.290 | 1,678,085 |
| 2024-12-18 | 16.100 | 16.440 | 15.840 | 16.200 | 16.200 | 1,677,192 |
| 2024-12-17 | 17.060 | 17.170 | 16.080 | 16.100 | 16.100 | 3,033,838 |
| 2024-12-16 | 17.350 | 17.520 | 16.950 | 17.050 | 17.050 | 2,185,521 |
| 2024-12-13 | 17.770 | 17.770 | 17.300 | 17.350 | 17.350 | 2,666,992 |
| 2024-12-12 | 17.690 | 17.950 | 17.620 | 17.760 | 17.760 | 2,853,239 |
| 2024-12-11 | 17.490 | 17.800 | 17.430 | 17.720 | 17.720 | 3,580,987 |
| 2024-12-10 | 17.910 | 17.990 | 17.420 | 17.490 | 17.490 | 3,713,439 |
| 2024-12-09 | 17.700 | 17.770 | 17.170 | 17.400 | 17.400 | 2,699,381 |
| 2024-12-06 | 17.640 | 17.750 | 17.210 | 17.640 | 17.640 | 3,071,366 |
| 2024-12-05 | 17.250 | 17.710 | 17.160 | 17.510 | 17.510 | 2,335,672 |
| 2024-12-04 | 18.000 | 18.100 | 17.120 | 17.290 | 17.290 | 3,708,617 |
| 2024-12-03 | 17.580 | 17.960 | 17.420 | 17.740 | 17.740 | 3,928,897 |
| 2024-12-02 | 17.500 | 17.610 | 17.300 | 17.500 | 17.500 | 3,597,437 |
| 2024-11-29 | 17.210 | 17.700 | 17.080 | 17.460 | 17.460 | 3,917,227 |
| 2024-11-28 | 16.980 | 17.880 | 16.860 | 17.230 | 17.230 | 4,886,726 |
| 2024-11-27 | 16.660 | 16.980 | 15.930 | 16.970 | 16.970 | 4,590,055 |
| 2024-11-26 | 16.680 | 17.200 | 16.550 | 16.630 | 16.630 | 3,704,739 |
| 2024-11-25 | 16.810 | 17.180 | 16.500 | 16.860 | 16.860 | 4,720,309 |
| 2024-11-22 | 18.070 | 18.110 | 16.610 | 16.610 | 16.610 | 8,147,971 |
| 2024-11-21 | 18.030 | 18.440 | 17.800 | 18.110 | 18.110 | 9,704,905 |
| 2024-11-20 | 18.710 | 19.120 | 17.790 | 17.800 | 17.800 | 12,875,472 |
| 2024-11-19 | 16.150 | 16.670 | 16.000 | 16.670 | 16.670 | 2,737,828 |
| 2024-11-18 | 16.150 | 16.950 | 15.820 | 15.900 | 15.900 | 3,709,260 |
| 2024-11-15 | 16.340 | 16.660 | 16.040 | 16.040 | 16.040 | 2,474,339 |
| 2024-11-14 | 17.180 | 17.550 | 16.280 | 16.410 | 16.410 | 3,946,747 |
| 2024-11-13 | 17.690 | 18.330 | 16.970 | 17.360 | 17.360 | 6,425,669 |
| 2024-11-12 | 17.900 | 17.960 | 16.800 | 16.990 | 16.990 | 5,800,099 |
| 2024-11-11 | 17.090 | 17.920 | 16.900 | 17.860 | 17.860 | 6,792,465 |
| 2024-11-08 | 16.300 | 17.090 | 16.220 | 16.710 | 16.710 | 5,263,833 |
| 2024-11-07 | 16.000 | 16.170 | 15.860 | 16.160 | 16.160 | 3,191,079 |
| 2024-11-06 | 16.100 | 16.350 | 15.830 | 16.020 | 16.020 | 3,606,009 |
| 2024-11-05 | 15.630 | 15.980 | 15.610 | 15.980 | 15.980 | 3,425,237 |
| 2024-11-04 | 15.150 | 15.890 | 15.040 | 15.650 | 15.650 | 3,408,540 |
| 2024-11-01 | 15.730 | 16.150 | 15.100 | 15.150 | 15.150 | 2,898,650 |
| 2024-10-31 | 15.100 | 15.710 | 15.010 | 15.550 | 15.550 | 3,061,957 |
| 2024-10-30 | 15.120 | 15.410 | 14.890 | 15.150 | 15.150 | 2,474,921 |
| 2024-10-29 | 16.080 | 16.080 | 15.130 | 15.170 | 15.170 | 3,317,040 |
| 2024-10-28 | 15.700 | 15.970 | 15.700 | 15.960 | 15.960 | 2,603,966 |
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.