Jolywood Suzhou Sunwatt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.540	13.680	13.400	13.420	13.044	15,656,344
2023-05-05	13.710	13.790	13.340	13.440	13.064	18,080,546
2023-05-04	13.600	14.030	13.600	13.790	13.404	17,289,106
2023-04-28	13.810	13.950	13.630	13.800	13.414	16,635,355
2023-04-27	14.240	14.240	13.660	13.750	13.365	30,649,566
2023-04-26	13.360	14.610	13.330	14.310	13.909	40,652,251
2023-04-25	13.800	13.990	13.020	13.340	12.966	22,517,712
2023-04-24	13.960	14.020	13.670	13.830	13.443	17,229,368
2023-04-21	14.390	14.570	13.930	13.950	13.559	25,533,427
2023-04-20	14.320	14.550	14.000	14.470	14.065	26,389,289
2023-04-19	14.800	14.880	14.400	14.400	13.997	30,235,242
2023-04-18	15.040	15.150	14.740	14.920	14.502	25,985,939
2023-04-17	14.920	15.180	14.890	14.940	14.522	27,529,414
2023-04-14	15.060	15.220	14.850	15.000	14.580	34,016,219
2023-04-13	14.990	15.290	14.860	15.060	14.638	45,467,923
2023-04-12	15.150	15.210	14.800	14.920	14.502	25,526,279
2023-04-11	15.320	15.320	15.010	15.180	14.755	33,655,943
2023-04-10	14.800	15.380	14.760	15.380	14.949	40,830,486
2023-04-07	14.750	15.050	14.730	14.840	14.424	16,468,818
2023-04-06	14.790	14.960	14.550	14.830	14.415	20,882,299
2023-04-04	15.100	15.170	14.650	14.800	14.386	30,036,813
2023-04-03	14.860	15.280	14.840	15.150	14.726	26,092,944
2023-03-31	14.980	15.230	14.940	14.970	14.551	22,314,030
2023-03-30	14.800	15.190	14.730	15.070	14.648	25,059,046
2023-03-29	14.880	15.190	14.680	14.800	14.386	22,377,232
2023-03-28	15.210	15.300	14.890	14.960	14.541	23,495,410
2023-03-27	15.160	15.380	14.850	15.220	14.794	32,635,927
2023-03-24	15.010	15.350	14.850	15.180	14.755	30,812,258
2023-03-23	14.970	15.150	14.850	14.980	14.560	22,018,071
2023-03-22	15.220	15.290	14.770	14.940	14.522	29,576,585
2023-03-21	14.700	15.100	14.600	15.090	14.667	29,663,680
2023-03-20	14.630	14.970	14.260	14.710	14.298	28,372,660
2023-03-17	14.900	14.900	14.590	14.610	14.201	19,038,142
2023-03-16	15.030	15.190	14.650	14.760	14.347	28,205,087
2023-03-15	15.120	15.500	15.080	15.140	14.716	23,091,805
2023-03-14	15.400	15.420	14.920	14.990	14.570	39,934,478
2023-03-13	15.600	15.780	15.280	15.350	14.920	25,406,910
2023-03-10	15.850	15.960	15.570	15.620	15.183	20,985,472
2023-03-09	15.900	16.170	15.800	15.950	15.503	19,949,220
2023-03-08	15.970	16.410	15.860	15.960	15.513	24,141,908
2023-03-07	16.350	16.410	15.990	16.020	15.571	22,434,997
2023-03-06	16.280	16.600	15.980	16.350	15.892	32,624,574
2023-03-03	16.380	16.640	16.250	16.340	15.882	18,676,220
2023-03-02	17.180	17.180	16.350	16.470	16.009	36,891,625
2023-03-01	16.990	17.200	16.720	17.180	16.699	27,088,440
2023-02-28	17.410	17.420	16.750	16.990	16.514	35,741,349
2023-02-27	17.200	17.990	17.110	17.410	16.922	31,609,096
2023-02-24	17.950	18.160	17.100	17.200	16.718	34,856,902
2023-02-23	17.400	17.950	17.240	17.670	17.175	38,509,067
2023-02-22	17.370	17.790	17.280	17.350	16.864	22,744,653
2023-02-21	17.460	17.880	17.240	17.550	17.059	33,094,493
2023-02-20	17.450	17.550	17.120	17.520	17.029	26,966,470
2023-02-17	17.820	17.990	17.350	17.350	16.864	20,939,320
2023-02-16	18.180	18.460	17.560	17.690	17.195	36,434,948
2023-02-15	19.000	19.250	18.170	18.260	17.749	49,435,805
2023-02-14	18.810	19.300	18.370	18.790	18.264	37,238,803
2023-02-13	18.500	19.130	18.400	18.740	18.215	37,006,142
2023-02-10	19.000	19.200	18.750	18.860	18.332	33,524,265
2023-02-09	18.970	19.600	18.670	19.220	18.682	49,125,035
2023-02-08	18.930	19.700	18.910	18.910	18.380	57,759,782

← NewerPage 15 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.