Jw Cayman Therapeutics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.450	2.460	2.350	2.370	2.370	252,000
2023-08-17	2.440	2.440	2.380	2.420	2.420	110,435
2023-08-16	2.340	2.450	2.340	2.440	2.440	132,500
2023-08-15	2.400	2.510	2.400	2.410	2.410	187,408
2023-08-14	2.560	2.560	2.430	2.430	2.430	98,500
2023-08-11	2.600	2.600	2.460	2.600	2.600	105,000
2023-08-10	2.550	2.600	2.420	2.600	2.600	259,000
2023-08-09	2.600	2.630	2.540	2.550	2.550	206,500
2023-08-08	2.720	2.720	2.600	2.600	2.600	182,500
2023-08-07	2.610	2.820	2.600	2.820	2.820	223,500
2023-08-04	2.700	2.730	2.610	2.720	2.720	153,000
2023-08-03	2.610	2.920	2.610	2.700	2.700	136,500
2023-08-02	2.820	2.820	2.630	2.640	2.640	222,738
2023-08-01	2.850	2.910	2.810	2.820	2.820	127,500
2023-07-31	2.810	3.000	2.810	2.820	2.820	453,300
2023-07-28	2.780	2.840	2.690	2.810	2.810	179,000
2023-07-27	2.750	2.800	2.680	2.800	2.800	77,534
2023-07-26	2.650	2.780	2.640	2.770	2.770	59,000
2023-07-25	2.610	2.690	2.610	2.690	2.690	263,116
2023-07-24	2.550	2.680	2.500	2.580	2.580	276,000
2023-07-21	2.600	2.650	2.520	2.530	2.530	41,000
2023-07-20	2.610	2.640	2.530	2.540	2.540	70,000
2023-07-19	2.540	2.650	2.540	2.580	2.580	15,000
2023-07-18	2.600	2.800	2.580	2.650	2.650	63,220
2023-07-14	2.710	2.710	2.620	2.660	2.660	75,827
2023-07-13	2.500	2.800	2.500	2.740	2.740	487,625
2023-07-12	2.550	2.570	2.410	2.500	2.500	255,500
2023-07-11	2.500	2.570	2.460	2.510	2.510	114,872
2023-07-10	2.600	2.600	2.460	2.520	2.520	140,000
2023-07-07	2.490	2.550	2.420	2.520	2.520	270,807
2023-07-06	2.550	2.580	2.460	2.480	2.480	285,500
2023-07-05	2.660	2.700	2.520	2.540	2.540	178,973
2023-07-04	2.570	2.710	2.450	2.680	2.680	488,500
2023-07-03	2.560	2.590	2.480	2.550	2.550	405,500
2023-06-30	2.520	2.630	2.510	2.570	2.570	233,000
2023-06-29	2.520	2.530	2.460	2.520	2.520	376,000
2023-06-28	2.620	2.620	2.460	2.540	2.540	583,629
2023-06-27	2.730	2.730	2.600	2.710	2.710	755,494
2023-06-26	2.800	2.830	2.690	2.700	2.700	510,000
2023-06-23	2.820	2.830	2.700	2.800	2.800	231,000
2023-06-21	2.960	3.040	2.800	2.820	2.820	514,500
2023-06-20	3.200	3.250	3.010	3.050	3.050	217,000
2023-06-19	3.140	3.230	3.050	3.090	3.090	207,000
2023-06-16	3.140	3.280	3.070	3.170	3.170	1,313,508
2023-06-15	2.950	3.150	2.950	3.130	3.130	573,800
2023-06-14	3.000	3.050	2.960	2.970	2.970	292,500
2023-06-13	3.000	3.080	2.970	3.020	3.020	267,322
2023-06-12	3.070	3.080	2.900	2.990	2.990	271,000
2023-06-09	3.030	3.160	3.010	3.080	3.080	196,000
2023-06-08	2.990	3.170	2.980	3.030	3.030	126,000
2023-06-07	3.110	3.180	3.000	3.110	3.110	256,000
2023-06-06	3.080	3.190	3.070	3.120	3.120	127,000
2023-06-05	3.120	3.140	2.990	3.070	3.070	253,500
2023-06-02	3.080	3.180	3.050	3.120	3.120	419,000
2023-06-01	2.880	3.150	2.870	2.970	2.970	186,500
2023-05-31	2.970	2.970	2.810	2.870	2.870	305,000
2023-05-30	2.900	3.090	2.850	2.970	2.970	91,500
2023-05-29	3.180	3.180	2.880	2.900	2.900	204,713
2023-05-25	3.100	3.100	2.800	2.990	2.990	753,525
2023-05-24	3.170	3.170	3.010	3.130	3.130	104,500

← NewerPage 14 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.