Jw Cayman Therapeutics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.790	1.840	1.750	1.790	1.790	93,500
2024-02-09	1.890	1.890	1.890	1.890	1.890	43,000
2024-02-08	1.780	1.930	1.780	1.890	1.890	67,000
2024-02-07	1.700	1.890	1.700	1.890	1.890	546,963
2024-02-06	1.610	1.800	1.600	1.710	1.710	210,500
2024-02-05	1.610	1.660	1.580	1.660	1.660	323,789
2024-02-02	1.750	1.750	1.600	1.610	1.610	485,500
2024-02-01	1.780	1.780	1.680	1.680	1.680	538,500
2024-01-31	1.840	1.840	1.680	1.680	1.680	773,278
2024-01-30	1.810	1.860	1.750	1.800	1.800	725,195
2024-01-29	1.950	1.950	1.800	1.900	1.900	1,074,500
2024-01-26	2.030	2.030	1.830	1.950	1.950	1,306,120
2024-01-25	2.000	2.080	1.960	2.060	2.060	373,830
2024-01-24	1.990	2.110	1.970	2.070	2.070	922,500
2024-01-23	2.000	2.120	1.980	1.990	1.990	698,500
2024-01-22	1.940	2.120	1.910	2.000	2.000	644,000
2024-01-19	2.070	2.150	1.950	1.990	1.990	660,000
2024-01-18	2.040	2.140	2.030	2.070	2.070	154,500
2024-01-17	2.150	2.290	2.070	2.080	2.080	331,500
2024-01-16	2.410	2.420	2.230	2.230	2.230	220,500
2024-01-15	2.260	2.260	2.260	2.260	2.260	479,000
2024-01-12	2.300	2.340	2.220	2.260	2.260	933,603
2024-01-11	2.280	2.380	2.230	2.300	2.300	1,319,500
2024-01-10	2.180	2.270	2.160	2.240	2.240	118,500
2024-01-09	2.140	2.270	2.140	2.180	2.180	82,897
2024-01-08	2.210	2.280	2.090	2.140	2.140	482,500
2024-01-05	2.250	2.280	2.180	2.210	2.210	409,000
2024-01-04	2.200	2.290	2.190	2.250	2.250	140,172
2024-01-03	2.330	2.340	2.210	2.250	2.250	361,000
2024-01-02	2.270	2.360	2.220	2.330	2.330	404,000
2023-12-29	2.260	2.400	2.250	2.260	2.260	911,994
2023-12-28	2.260	2.330	2.080	2.250	2.250	1,659,000
2023-12-27	2.210	2.670	2.210	2.270	2.270	1,544,500
2023-12-22	2.430	2.520	2.210	2.240	2.240	820,000
2023-12-21	2.540	2.570	2.390	2.420	2.420	723,468
2023-12-20	2.710	2.720	2.600	2.600	2.600	561,000
2023-12-19	2.710	2.730	2.670	2.720	2.720	328,000
2023-12-18	2.710	2.760	2.640	2.710	2.710	92,500
2023-12-15	2.680	2.890	2.680	2.790	2.790	702,336
2023-12-14	2.860	2.860	2.700	2.700	2.700	667,500
2023-12-13	2.870	2.870	2.670	2.690	2.690	177,722
2023-12-12	2.780	2.870	2.620	2.870	2.870	805,000
2023-12-11	2.910	2.970	2.710	2.790	2.790	597,000
2023-12-08	3.020	3.070	2.930	2.940	2.940	403,000
2023-12-07	3.180	3.250	3.000	3.160	3.160	942,000
2023-12-06	2.980	3.320	2.980	3.180	3.180	944,500
2023-12-05	2.930	3.170	2.930	2.980	2.980	362,500
2023-12-04	3.100	3.100	2.950	3.030	3.030	1,365,300
2023-12-01	3.280	3.280	3.070	3.170	3.170	163,500
2023-11-30	3.060	3.280	2.860	3.280	3.280	1,211,034
2023-11-29	3.310	3.490	3.180	3.260	3.260	2,505,496
2023-11-28	2.780	3.320	2.710	3.260	3.260	4,584,720
2023-11-27	2.520	2.720	2.460	2.700	2.700	1,100,764
2023-11-24	2.600	2.610	2.520	2.540	2.540	465,000
2023-11-23	2.590	2.640	2.520	2.600	2.600	337,000
2023-11-22	2.590	2.630	2.580	2.590	2.590	106,000
2023-11-21	2.620	2.700	2.580	2.640	2.640	301,000
2023-11-20	2.500	2.690	2.500	2.620	2.620	666,756
2023-11-17	2.460	2.630	2.400	2.500	2.500	563,000
2023-11-16	2.650	2.650	2.450	2.530	2.530	489,520

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.