Jolywood Suzhou Sunwatt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.060	10.280	9.900	9.900	9.651	20,014,831
2024-01-25	9.870	10.180	9.610	10.140	9.885	28,367,340
2024-01-24	10.150	10.200	9.480	9.930	9.680	30,015,655
2024-01-23	9.850	10.390	9.650	10.090	9.836	29,689,606
2024-01-22	10.440	10.520	9.800	9.940	9.690	33,114,537
2024-01-19	10.880	10.980	10.600	10.610	10.343	33,704,072
2024-01-18	10.220	10.950	10.210	10.950	10.675	48,868,379
2024-01-17	10.770	10.800	10.450	10.460	10.197	31,564,693
2024-01-16	10.290	10.840	10.250	10.840	10.568	44,956,817
2024-01-15	10.310	10.820	10.100	10.440	10.178	38,659,048
2024-01-12	10.150	10.550	10.090	10.240	9.983	34,220,660
2024-01-11	10.010	10.300	9.970	10.180	9.924	19,597,261
2024-01-10	9.820	10.230	9.740	10.100	9.846	24,412,760
2024-01-09	9.710	10.170	9.570	9.920	9.671	22,490,512
2024-01-08	9.800	10.090	9.770	9.810	9.563	14,518,430
2024-01-05	10.050	10.230	9.810	9.900	9.651	14,421,530
2024-01-04	10.150	10.170	9.970	10.070	9.817	11,783,773
2024-01-03	10.110	10.340	10.010	10.190	9.934	17,046,687
2024-01-02	10.360	10.360	10.170	10.190	9.934	15,997,731
2023-12-29	10.300	10.480	10.250	10.340	10.080	28,150,041
2023-12-28	9.520	10.590	9.480	10.420	10.158	48,925,418
2023-12-27	9.670	9.680	9.410	9.540	9.300	11,001,890
2023-12-26	9.620	9.750	9.500	9.620	9.378	14,067,385
2023-12-25	9.510	9.650	9.480	9.610	9.368	10,688,000
2023-12-22	9.450	9.700	9.260	9.530	9.290	19,607,780
2023-12-21	9.100	9.600	9.100	9.490	9.252	24,078,066
2023-12-20	9.350	9.390	9.140	9.140	8.910	8,386,500
2023-12-19	9.380	9.540	9.260	9.320	9.086	10,667,985
2023-12-18	9.660	9.690	9.370	9.390	9.154	10,224,411
2023-12-15	9.730	9.930	9.660	9.690	9.446	9,559,200
2023-12-14	9.870	9.980	9.720	9.720	9.476	8,187,512
2023-12-13	10.090	10.090	9.800	9.800	9.554	9,182,200
2023-12-12	10.140	10.210	10.030	10.060	9.807	6,455,800
2023-12-11	10.070	10.190	9.850	10.150	9.895	12,455,974
2023-12-08	10.230	10.330	10.170	10.170	9.914	6,952,088
2023-12-07	10.310	10.340	10.130	10.170	9.914	7,463,463
2023-12-06	10.130	10.390	10.110	10.300	10.041	8,655,410
2023-12-05	10.320	10.470	10.130	10.130	9.875	9,431,447
2023-12-04	10.520	10.590	10.370	10.380	10.119	8,886,475
2023-12-01	10.510	10.560	10.410	10.500	10.236	7,443,721
2023-11-30	10.680	10.690	10.470	10.520	10.256	7,504,620
2023-11-29	10.780	10.810	10.630	10.650	10.382	6,571,814
2023-11-28	10.750	10.810	10.640	10.770	10.499	5,994,523
2023-11-27	10.740	10.770	10.640	10.700	10.431	6,695,892
2023-11-24	10.960	10.970	10.740	10.760	10.490	9,319,453
2023-11-23	10.920	11.020	10.920	10.960	10.685	6,664,900
2023-11-22	11.120	11.220	10.940	10.940	10.665	11,578,009
2023-11-21	11.350	11.420	11.180	11.190	10.909	12,610,070
2023-11-20	11.400	11.420	11.220	11.350	11.065	11,812,624
2023-11-17	11.280	11.460	11.280	11.390	11.104	11,607,499
2023-11-16	11.630	11.630	11.350	11.360	11.074	22,210,160
2023-11-15	11.590	11.790	11.460	11.720	11.425	29,531,059
2023-11-14	11.400	11.610	11.350	11.420	11.133	14,326,855
2023-11-13	11.240	11.490	11.170	11.400	11.113	16,977,685
2023-11-10	11.320	11.350	11.170	11.180	10.899	14,682,978
2023-11-09	11.230	11.590	11.220	11.440	11.152	27,495,623
2023-11-08	11.210	11.400	11.110	11.280	10.997	14,651,463
2023-11-07	11.180	11.250	11.120	11.200	10.919	10,161,733
2023-11-06	11.070	11.390	11.070	11.240	10.958	18,620,602
2023-11-03	10.700	11.120	10.700	11.070	10.792	16,968,416

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.