Jolywood Suzhou Sunwatt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.060	13.070	12.830	12.850	12.527	10,145,967
2023-08-01	13.100	13.140	13.010	13.020	12.693	8,043,154
2023-07-31	12.990	13.170	12.980	13.090	12.761	8,847,180
2023-07-28	12.910	13.020	12.900	12.980	12.654	10,493,677
2023-07-27	13.160	13.220	12.930	12.950	12.625	10,791,977
2023-07-26	13.180	13.320	13.130	13.140	12.810	8,371,285
2023-07-25	13.150	13.280	13.120	13.210	12.878	11,462,544
2023-07-24	13.300	13.350	13.050	13.080	12.751	10,777,528
2023-07-21	13.450	13.450	13.290	13.290	12.956	8,185,778
2023-07-20	13.410	13.530	13.370	13.390	13.053	8,694,593
2023-07-19	13.470	13.480	13.350	13.400	13.063	7,550,373
2023-07-18	13.480	13.550	13.380	13.400	13.063	8,805,283
2023-07-17	13.440	13.560	13.360	13.500	13.161	9,446,241
2023-07-14	13.640	13.690	13.450	13.470	13.131	20,891,334
2023-07-13	13.930	14.170	13.700	13.750	13.404	27,497,178
2023-07-12	13.550	13.770	13.420	13.740	13.395	20,019,405
2023-07-11	13.570	13.670	13.430	13.580	13.200	12,887,138
2023-07-10	13.410	13.830	13.390	13.690	13.307	21,323,156
2023-07-07	13.510	13.510	13.310	13.350	12.976	9,839,321
2023-07-06	13.510	13.620	13.430	13.540	13.161	11,564,649
2023-07-05	13.750	13.830	13.520	13.540	13.161	15,922,421
2023-07-04	14.010	14.050	13.700	13.770	13.384	23,893,506
2023-07-03	14.010	14.270	13.930	14.080	13.686	23,158,221
2023-06-30	13.900	14.200	13.810	14.040	13.647	27,155,706
2023-06-29	14.000	14.280	13.880	14.040	13.647	35,382,629
2023-06-28	13.620	13.880	13.520	13.880	13.491	27,893,163
2023-06-27	13.470	13.870	13.360	13.660	13.277	23,600,649
2023-06-26	13.330	13.710	13.150	13.470	13.093	24,767,161
2023-06-21	13.270	13.600	13.270	13.330	12.957	20,093,006
2023-06-20	13.390	13.500	13.310	13.330	12.957	15,480,590
2023-06-19	13.600	13.610	13.300	13.430	13.054	23,674,743
2023-06-16	13.700	13.790	13.470	13.610	13.229	25,998,012
2023-06-15	13.120	13.800	13.090	13.730	13.345	37,508,642
2023-06-14	13.280	13.350	13.100	13.110	12.743	13,833,181
2023-06-13	13.190	13.530	13.170	13.290	12.918	13,164,800
2023-06-12	13.330	13.400	13.060	13.310	12.937	15,225,929
2023-06-09	13.370	13.540	13.300	13.410	13.034	15,933,198
2023-06-08	13.310	13.560	13.300	13.400	13.025	13,496,771
2023-06-07	13.560	13.590	13.310	13.340	12.966	16,621,034
2023-06-06	13.420	13.850	13.160	13.650	13.268	30,860,464
2023-06-05	13.620	13.620	13.350	13.410	13.034	15,733,500
2023-06-02	13.450	13.690	13.380	13.660	13.277	18,715,396
2023-06-01	13.360	13.600	13.350	13.390	13.015	15,717,547
2023-05-31	13.560	13.630	13.320	13.360	12.986	18,981,893
2023-05-30	13.840	14.050	13.520	13.680	13.297	22,120,801
2023-05-29	14.100	14.170	13.680	13.810	13.423	29,109,052
2023-05-26	14.350	14.490	14.020	14.260	13.861	44,744,140
2023-05-25	13.760	15.380	13.730	14.780	14.366	79,460,904
2023-05-24	13.410	14.010	13.350	13.890	13.501	39,115,662
2023-05-23	13.450	13.760	13.410	13.490	13.112	24,590,593
2023-05-22	13.210	13.390	13.170	13.320	12.947	10,718,198
2023-05-19	13.260	13.380	13.160	13.220	12.850	9,765,879
2023-05-18	13.550	13.600	13.280	13.290	12.918	13,968,059
2023-05-17	13.400	13.600	13.320	13.520	13.141	13,576,252
2023-05-16	13.280	13.590	13.250	13.380	13.005	17,282,811
2023-05-15	12.970	13.450	12.900	13.320	12.947	17,526,871
2023-05-12	13.300	13.430	13.020	13.030	12.665	14,092,475
2023-05-11	13.400	13.600	13.270	13.290	12.918	15,119,984
2023-05-10	13.180	13.470	13.070	13.370	12.996	17,339,504
2023-05-09	13.380	13.450	13.150	13.150	12.782	17,656,148

← NewerPage 14 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.