Tianjin Jiuri New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.600	26.980	25.580	26.120	26.120	7,829,165
2026-10-16	26.810	27.790	26.010	27.220	27.220	9,185,873
2026-10-15	25.320	27.680	25.200	26.600	26.600	8,443,615
2026-10-14	27.170	27.350	26.500	26.670	26.670	5,595,065
2026-10-13	26.520	27.810	24.900	27.390	27.390	10,811,766
2026-10-12	26.160	27.360	25.420	27.060	27.060	10,485,818
2026-10-09	25.230	26.700	24.680	26.030	26.030	7,793,842
2026-10-08	25.000	25.700	24.930	25.410	25.410	5,885,817
2026-09-30	25.780	26.300	24.900	25.100	25.100	4,806,357
2026-09-29	25.040	25.580	24.820	25.330	25.330	2,929,870
2026-09-28	25.390	25.710	24.470	25.250	25.250	4,484,451
2026-09-24	25.350	26.030	25.060	25.510	25.510	5,170,362
2026-09-23	25.290	25.590	25.130	25.500	25.500	3,260,778
2026-09-22	25.600	25.720	25.080	25.230	25.230	4,318,384
2026-09-21	25.120	25.470	25.010	25.370	25.370	3,789,467
2026-09-18	25.060	25.440	24.930	25.080	25.080	4,193,590
2026-09-17	24.950	25.240	24.440	24.860	24.860	5,277,121
2026-09-16	23.520	25.190	23.430	25.000	25.000	6,590,683
2026-09-15	23.100	23.930	23.080	23.590	23.590	4,282,118
2026-09-14	22.590	23.400	22.250	23.300	23.300	2,945,038
2026-09-11	23.090	23.110	22.000	22.600	22.600	3,911,577
2026-09-10	23.220	23.590	23.020	23.090	23.090	2,739,829
2026-09-09	23.150	23.980	23.080	23.370	23.370	4,258,601
2026-09-08	23.400	23.650	23.000	23.080	23.080	2,627,004
2026-09-07	23.000	23.490	22.900	23.260	23.260	2,461,496
2026-09-04	23.590	23.830	22.720	22.830	22.830	3,437,671
2026-09-03	23.910	23.960	23.180	23.480	23.480	2,888,256
2026-09-02	23.640	23.900	23.460	23.760	23.760	2,631,887
2026-09-01	24.630	24.690	23.820	23.900	23.900	4,370,195
2026-08-31	23.830	24.730	23.800	24.700	24.700	4,245,087
2026-08-28	24.000	24.680	23.900	24.050	24.050	4,097,929
2026-08-27	23.200	24.410	23.160	24.270	24.270	6,539,152
2026-08-26	23.790	23.980	22.870	23.100	23.100	6,215,535
2026-08-25	22.880	23.130	22.140	23.050	23.050	3,412,597
2026-08-24	23.030	23.320	22.350	22.880	22.880	3,942,998
2026-08-21	22.900	23.270	22.480	23.160	23.160	2,505,859
2026-08-20	23.270	23.710	22.850	23.030	23.030	3,228,599
2026-08-19	23.800	24.130	22.900	23.130	23.130	4,737,693
2026-08-18	23.980	24.560	23.860	24.280	24.280	3,715,512
2026-08-17	23.280	24.260	23.010	24.120	24.120	4,055,046
2026-08-14	22.610	23.350	22.610	23.280	23.280	4,240,838
2026-08-13	23.490	23.560	22.450	22.520	22.520	4,905,883
2026-08-12	23.070	23.470	22.930	23.260	23.260	2,598,037
2026-08-11	23.020	23.370	22.860	23.120	23.120	2,992,394
2026-08-10	23.580	23.690	22.910	23.220	23.220	3,926,511
2026-08-07	22.700	23.750	22.570	23.510	23.510	5,315,477
2026-08-06	22.070	22.860	21.940	22.830	22.830	6,071,799
2026-08-05	21.250	22.350	21.200	22.210	22.210	5,066,214
2026-08-04	20.760	21.490	20.710	21.320	21.320	4,371,237
2026-08-03	20.270	20.760	20.070	20.600	20.600	4,371,905
2026-07-31	20.690	21.170	20.370	20.370	20.370	6,522,785
2026-07-30	20.570	20.810	19.570	19.820	19.820	6,191,441
2026-07-29	20.720	21.120	19.830	21.120	21.120	7,671,730
2026-07-28	20.640	22.500	20.620	20.720	20.720	8,007,506
2026-07-27	20.040	20.880	19.850	20.850	20.850	4,716,901
2026-07-24	19.900	20.590	19.810	20.210	20.210	4,627,408
2026-07-23	20.120	20.640	19.890	20.240	20.240	4,134,008
2026-07-22	20.360	20.970	20.000	20.350	20.350	6,848,850
2026-07-21	19.640	20.390	18.030	20.360	20.360	10,444,825
2026-07-20	22.300	22.310	18.830	19.230	19.230	11,334,169

Page 1 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.