Jolywood Suzhou Sunwatt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.610 | 5.630 | 5.480 | 5.530 | 5.530 | 7,491,535 |
| 2024-07-26 | 5.560 | 5.680 | 5.550 | 5.600 | 5.600 | 12,355,905 |
| 2024-07-25 | 5.350 | 5.710 | 5.320 | 5.600 | 5.600 | 19,015,460 |
| 2024-07-24 | 5.520 | 5.560 | 5.380 | 5.400 | 5.400 | 9,940,706 |
| 2024-07-23 | 5.640 | 5.680 | 5.530 | 5.540 | 5.540 | 9,626,236 |
| 2024-07-22 | 5.670 | 5.740 | 5.600 | 5.640 | 5.640 | 10,336,548 |
| 2024-07-19 | 5.580 | 5.730 | 5.560 | 5.680 | 5.680 | 13,220,357 |
| 2024-07-18 | 5.570 | 5.730 | 5.470 | 5.640 | 5.640 | 18,010,448 |
| 2024-07-17 | 5.590 | 5.970 | 5.580 | 5.740 | 5.740 | 26,560,125 |
| 2024-07-16 | 5.500 | 5.560 | 5.430 | 5.520 | 5.520 | 8,206,993 |
| 2024-07-15 | 5.630 | 5.660 | 5.480 | 5.510 | 5.510 | 10,389,075 |
| 2024-07-12 | 5.600 | 5.800 | 5.580 | 5.660 | 5.660 | 16,218,468 |
| 2024-07-11 | 5.490 | 5.710 | 5.490 | 5.640 | 5.640 | 17,773,014 |
| 2024-07-10 | 5.380 | 5.590 | 5.290 | 5.410 | 5.410 | 15,999,100 |
| 2024-07-09 | 5.370 | 5.420 | 5.240 | 5.380 | 5.380 | 13,821,780 |
| 2024-07-08 | 5.600 | 5.620 | 5.440 | 5.490 | 5.352 | 10,936,760 |
| 2024-07-05 | 5.570 | 5.740 | 5.550 | 5.640 | 5.498 | 9,114,978 |
| 2024-07-04 | 5.860 | 5.870 | 5.580 | 5.610 | 5.469 | 10,850,800 |
| 2024-07-03 | 5.830 | 5.910 | 5.780 | 5.830 | 5.684 | 9,892,000 |
| 2024-07-02 | 5.810 | 5.900 | 5.760 | 5.810 | 5.664 | 8,830,774 |
| 2024-07-01 | 5.760 | 5.880 | 5.710 | 5.840 | 5.693 | 10,592,650 |
| 2024-06-28 | 5.790 | 5.930 | 5.720 | 5.770 | 5.625 | 10,356,486 |
| 2024-06-27 | 5.950 | 5.970 | 5.780 | 5.790 | 5.645 | 11,243,923 |
| 2024-06-26 | 5.800 | 6.000 | 5.710 | 5.990 | 5.839 | 13,908,291 |
| 2024-06-25 | 5.950 | 5.960 | 5.750 | 5.800 | 5.654 | 11,600,903 |
| 2024-06-24 | 6.090 | 6.140 | 5.870 | 5.900 | 5.752 | 16,011,788 |
| 2024-06-21 | 6.220 | 6.370 | 6.200 | 6.200 | 6.044 | 14,075,845 |
| 2024-06-20 | 6.370 | 6.380 | 6.140 | 6.140 | 5.986 | 15,445,800 |
| 2024-06-19 | 6.540 | 6.540 | 6.360 | 6.390 | 6.229 | 10,071,734 |
| 2024-06-18 | 6.390 | 6.580 | 6.370 | 6.500 | 6.337 | 12,363,350 |
| 2024-06-17 | 6.500 | 6.530 | 6.340 | 6.400 | 6.239 | 13,836,965 |
| 2024-06-14 | 6.570 | 6.640 | 6.460 | 6.540 | 6.376 | 14,507,632 |
| 2024-06-13 | 6.680 | 6.850 | 6.620 | 6.640 | 6.473 | 15,490,760 |
| 2024-06-12 | 6.720 | 6.740 | 6.640 | 6.700 | 6.532 | 10,517,957 |
| 2024-06-11 | 6.630 | 6.750 | 6.430 | 6.720 | 6.551 | 11,996,781 |
| 2024-06-07 | 6.780 | 6.850 | 6.530 | 6.660 | 6.493 | 18,043,714 |
| 2024-06-06 | 7.100 | 7.220 | 6.660 | 6.720 | 6.551 | 29,439,496 |
| 2024-06-05 | 7.170 | 7.230 | 7.060 | 7.070 | 6.892 | 16,650,700 |
| 2024-06-04 | 7.190 | 7.300 | 7.000 | 7.290 | 7.107 | 25,188,569 |
| 2024-06-03 | 7.290 | 7.330 | 7.080 | 7.170 | 6.990 | 27,125,416 |
| 2024-05-31 | 7.670 | 7.750 | 7.380 | 7.400 | 7.214 | 30,392,214 |
| 2024-05-30 | 7.730 | 7.950 | 7.570 | 7.650 | 7.458 | 42,809,650 |
| 2024-05-29 | 7.180 | 8.130 | 7.180 | 7.630 | 7.438 | 65,872,144 |
| 2024-05-28 | 7.280 | 7.380 | 7.100 | 7.130 | 6.951 | 21,670,008 |
| 2024-05-27 | 7.470 | 7.510 | 7.000 | 7.260 | 7.078 | 31,357,026 |
| 2024-05-24 | 7.680 | 7.880 | 7.460 | 7.480 | 7.292 | 32,706,341 |
| 2024-05-23 | 7.940 | 8.100 | 7.630 | 7.740 | 7.545 | 53,990,944 |
| 2024-05-22 | 6.930 | 8.300 | 6.930 | 8.110 | 7.906 | 75,413,125 |
| 2024-05-21 | 7.100 | 7.110 | 6.900 | 6.930 | 6.756 | 14,319,019 |
| 2024-05-20 | 7.200 | 7.300 | 7.090 | 7.100 | 6.922 | 11,694,601 |
| 2024-05-17 | 7.130 | 7.220 | 7.050 | 7.210 | 7.029 | 11,895,585 |
| 2024-05-16 | 7.180 | 7.270 | 7.150 | 7.170 | 6.990 | 8,811,550 |
| 2024-05-15 | 7.370 | 7.570 | 7.200 | 7.220 | 7.039 | 12,514,332 |
| 2024-05-14 | 7.460 | 7.540 | 7.350 | 7.370 | 7.185 | 10,743,920 |
| 2024-05-13 | 7.500 | 7.600 | 7.400 | 7.450 | 7.263 | 10,904,550 |
| 2024-05-10 | 7.780 | 7.780 | 7.490 | 7.600 | 7.409 | 14,650,606 |
| 2024-05-09 | 7.480 | 7.830 | 7.430 | 7.700 | 7.506 | 23,341,146 |
| 2024-05-08 | 7.640 | 7.680 | 7.400 | 7.410 | 7.224 | 13,152,452 |
| 2024-05-07 | 7.700 | 7.740 | 7.520 | 7.600 | 7.409 | 11,722,109 |
| 2024-05-06 | 7.500 | 7.680 | 7.480 | 7.640 | 7.448 | 13,706,587 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-09 | 0.1380 CNY |
| 2023-07-12 | 0.0400 CNY |
| 2020-06-10 | 0.6300 CNY |
| 2019-06-19 | 0.4093 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.