Jw Cayman Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 2.370 | 2.680 | 2.340 | 2.570 | 2.570 | 1,698,009 |
| 2024-05-13 | 2.490 | 2.500 | 2.190 | 2.370 | 2.370 | 3,228,560 |
| 2024-05-10 | 1.870 | 2.470 | 1.800 | 2.430 | 2.430 | 7,987,012 |
| 2024-05-09 | 1.810 | 1.870 | 1.810 | 1.870 | 1.870 | 263,026 |
| 2024-05-08 | 1.830 | 1.880 | 1.800 | 1.840 | 1.840 | 185,000 |
| 2024-05-07 | 1.980 | 1.980 | 1.830 | 1.870 | 1.870 | 346,000 |
| 2024-05-06 | 1.940 | 1.950 | 1.800 | 1.900 | 1.900 | 158,000 |
| 2024-05-03 | 1.940 | 1.940 | 1.860 | 1.920 | 1.920 | 203,500 |
| 2024-05-02 | 1.800 | 1.940 | 1.790 | 1.900 | 1.900 | 472,000 |
| 2024-04-30 | 1.840 | 1.840 | 1.750 | 1.790 | 1.790 | 15,874 |
| 2024-04-29 | 1.720 | 1.850 | 1.720 | 1.820 | 1.820 | 569,000 |
| 2024-04-26 | 1.700 | 1.780 | 1.690 | 1.700 | 1.700 | 844,000 |
| 2024-04-25 | 1.700 | 1.800 | 1.700 | 1.750 | 1.750 | 67,500 |
| 2024-04-24 | 1.790 | 1.850 | 1.720 | 1.720 | 1.720 | 764,500 |
| 2024-04-23 | 1.720 | 1.800 | 1.680 | 1.750 | 1.750 | 65,000 |
| 2024-04-22 | 1.700 | 1.730 | 1.650 | 1.720 | 1.720 | 97,500 |
| 2024-04-19 | 1.680 | 1.720 | 1.610 | 1.720 | 1.720 | 274,500 |
| 2024-04-18 | 1.690 | 1.760 | 1.670 | 1.710 | 1.710 | 39,500 |
| 2024-04-17 | 1.790 | 1.790 | 1.680 | 1.700 | 1.700 | 55,500 |
| 2024-04-16 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 77,000 |
| 2024-04-15 | 1.740 | 1.800 | 1.670 | 1.780 | 1.780 | 169,000 |
| 2024-04-12 | 1.770 | 1.800 | 1.700 | 1.790 | 1.790 | 198,000 |
| 2024-04-11 | 1.740 | 1.800 | 1.720 | 1.800 | 1.800 | 225,500 |
| 2024-04-10 | 1.770 | 1.880 | 1.770 | 1.810 | 1.810 | 109,922 |
| 2024-04-09 | 1.850 | 1.850 | 1.770 | 1.840 | 1.840 | 178,000 |
| 2024-04-08 | 1.960 | 1.960 | 1.740 | 1.850 | 1.850 | 248,322 |
| 2024-04-05 | 1.810 | 1.880 | 1.640 | 1.880 | 1.880 | 53,500 |
| 2024-04-03 | 1.770 | 1.880 | 1.770 | 1.880 | 1.880 | 112,500 |
| 2024-04-02 | 1.800 | 1.830 | 1.750 | 1.830 | 1.830 | 129,000 |
| 2024-03-28 | 1.820 | 1.870 | 1.770 | 1.830 | 1.830 | 230,000 |
| 2024-03-27 | 1.960 | 1.960 | 1.810 | 1.820 | 1.820 | 170,500 |
| 2024-03-26 | 1.870 | 1.880 | 1.820 | 1.840 | 1.840 | 161,000 |
| 2024-03-25 | 2.150 | 2.150 | 1.860 | 1.870 | 1.870 | 134,000 |
| 2024-03-22 | 2.230 | 2.230 | 1.830 | 1.890 | 1.890 | 587,500 |
| 2024-03-21 | 2.100 | 2.100 | 1.930 | 2.030 | 2.030 | 298,500 |
| 2024-03-20 | 2.000 | 2.040 | 1.940 | 2.020 | 2.020 | 161,500 |
| 2024-03-19 | 2.140 | 2.140 | 1.950 | 2.040 | 2.040 | 229,954 |
| 2024-03-18 | 2.100 | 2.110 | 1.990 | 2.080 | 2.080 | 151,500 |
| 2024-03-15 | 2.250 | 2.250 | 2.020 | 2.100 | 2.100 | 385,000 |
| 2024-03-14 | 2.100 | 2.260 | 1.980 | 2.120 | 2.120 | 706,000 |
| 2024-03-13 | 2.100 | 2.150 | 2.010 | 2.030 | 2.030 | 214,500 |
| 2024-03-12 | 1.860 | 2.070 | 1.860 | 2.040 | 2.040 | 562,757 |
| 2024-03-11 | 1.980 | 2.000 | 1.880 | 1.980 | 1.980 | 288,000 |
| 2024-03-08 | 2.020 | 2.020 | 1.900 | 2.010 | 2.010 | 266,017 |
| 2024-03-07 | 1.970 | 2.030 | 1.840 | 2.030 | 2.030 | 734,000 |
| 2024-03-06 | 2.030 | 2.080 | 1.950 | 2.050 | 2.050 | 147,000 |
| 2024-03-05 | 2.070 | 2.070 | 1.960 | 2.030 | 2.030 | 284,000 |
| 2024-03-04 | 2.040 | 2.140 | 2.000 | 2.040 | 2.040 | 558,500 |
| 2024-03-01 | 2.200 | 2.200 | 2.020 | 2.070 | 2.070 | 212,000 |
| 2024-02-29 | 2.010 | 2.150 | 2.010 | 2.150 | 2.150 | 337,000 |
| 2024-02-28 | 2.000 | 2.020 | 1.920 | 2.010 | 2.010 | 225,439 |
| 2024-02-27 | 2.010 | 2.130 | 1.950 | 2.050 | 2.050 | 122,500 |
| 2024-02-26 | 2.150 | 2.180 | 1.890 | 2.010 | 2.010 | 56,000 |
| 2024-02-23 | 1.980 | 2.050 | 1.980 | 2.000 | 2.000 | 254,000 |
| 2024-02-22 | 1.890 | 1.990 | 1.860 | 1.980 | 1.980 | 448,620 |
| 2024-02-21 | 1.860 | 1.940 | 1.840 | 1.920 | 1.920 | 363,709 |
| 2024-02-20 | 1.980 | 1.980 | 1.840 | 1.840 | 1.840 | 231,000 |
| 2024-02-19 | 1.810 | 1.960 | 1.800 | 1.840 | 1.840 | 244,000 |
| 2024-02-16 | 1.730 | 1.890 | 1.730 | 1.840 | 1.840 | 593,000 |
| 2024-02-15 | 1.770 | 1.790 | 1.740 | 1.790 | 1.790 | 58,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.