Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	15.450	15.990	15.440	15.720	15.720	2,474,086
2024-10-24	15.580	15.580	15.170	15.430	15.430	1,766,342
2024-10-23	15.220	16.060	15.210	15.560	15.560	3,339,065
2024-10-22	15.250	15.800	15.190	15.300	15.300	2,906,689
2024-10-21	15.230	15.990	14.910	15.490	15.490	4,254,342
2024-10-18	14.060	15.250	13.960	14.850	14.850	3,741,147
2024-10-17	14.110	14.450	14.060	14.070	14.070	2,083,162
2024-10-16	13.880	14.470	13.870	14.060	14.060	1,895,853
2024-10-15	14.250	14.550	13.930	13.970	13.970	1,429,699
2024-10-14	14.060	14.370	13.760	14.340	14.340	1,663,022
2024-10-11	14.700	14.930	13.820	13.970	13.970	2,987,015
2024-10-10	15.200	15.590	14.720	14.950	14.950	2,564,900
2024-10-09	16.100	16.240	15.060	15.100	15.100	5,452,716
2024-10-08	17.000	17.190	15.590	16.820	16.820	7,234,039
2024-09-30	13.500	14.780	13.290	14.560	14.560	4,460,071
2024-09-27	12.470	12.930	12.470	12.860	12.860	1,405,164
2024-09-26	11.840	12.390	11.780	12.330	12.330	1,294,642
2024-09-25	11.870	12.110	11.810	11.850	11.850	1,672,946
2024-09-24	11.350	11.700	11.300	11.700	11.700	1,238,117
2024-09-23	11.290	11.430	11.150	11.330	11.330	827,025
2024-09-20	11.360	11.430	11.300	11.310	11.310	771,041
2024-09-19	11.330	11.550	11.200	11.450	11.450	1,266,484
2024-09-18	11.180	11.870	11.170	11.320	11.320	1,306,762
2024-09-13	11.360	11.360	11.050	11.110	11.110	742,554
2024-09-12	11.430	11.520	11.320	11.330	11.330	498,840
2024-09-11	11.410	11.520	11.290	11.390	11.390	813,870
2024-09-10	11.490	11.590	11.270	11.510	11.510	1,244,456
2024-09-09	11.510	11.640	11.410	11.440	11.440	570,189
2024-09-06	11.720	11.720	11.550	11.550	11.550	662,070
2024-09-05	11.760	11.810	11.650	11.710	11.710	611,125
2024-09-04	11.700	11.900	11.560	11.690	11.690	885,444
2024-09-03	11.530	11.830	11.510	11.720	11.720	866,742
2024-09-02	11.870	11.960	11.530	11.560	11.560	1,206,913
2024-08-30	11.680	12.040	11.580	11.830	11.830	971,445
2024-08-29	11.360	11.730	11.310	11.620	11.620	882,130
2024-08-28	11.300	11.530	11.270	11.470	11.470	473,034
2024-08-27	11.410	11.530	11.280	11.310	11.310	717,255
2024-08-26	11.200	11.670	11.200	11.480	11.480	946,414
2024-08-23	11.520	11.660	11.450	11.540	11.540	677,701
2024-08-22	11.850	11.850	11.550	11.570	11.570	652,548
2024-08-21	11.700	11.900	11.580	11.720	11.720	889,247
2024-08-20	11.820	12.030	11.580	11.650	11.650	1,159,878
2024-08-19	11.980	12.140	11.810	11.910	11.910	828,511
2024-08-16	12.030	12.150	11.960	12.040	12.040	884,604
2024-08-15	12.000	12.070	11.790	12.010	12.010	907,431
2024-08-14	12.230	12.230	11.930	11.980	11.980	857,984
2024-08-13	12.020	12.170	11.900	12.170	12.170	538,550
2024-08-12	12.220	12.290	11.980	12.030	12.030	929,600
2024-08-09	12.420	12.510	12.290	12.330	12.330	897,662
2024-08-08	12.300	12.520	12.130	12.260	12.260	1,144,748
2024-08-07	12.370	12.520	12.270	12.370	12.370	847,492
2024-08-06	12.290	12.500	12.250	12.390	12.390	1,067,360
2024-08-05	12.580	12.760	12.120	12.150	12.150	1,512,209
2024-08-02	12.960	13.130	12.620	12.690	12.690	1,303,964
2024-08-01	13.000	13.240	12.970	13.080	13.080	1,736,718
2024-07-31	12.450	12.990	12.300	12.970	12.970	1,658,068
2024-07-30	12.410	12.590	12.260	12.450	12.450	1,083,404
2024-07-29	12.580	12.750	12.380	12.480	12.480	1,160,322
2024-07-26	12.290	12.530	12.150	12.520	12.520	1,202,862
2024-07-25	12.110	12.360	11.940	12.170	12.170	1,244,814

← NewerPage 9 of 21 · 1,216 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.