Jolywood Suzhou Sunwatt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.180	19.290	18.180	18.710	18.186	54,356,588
2023-02-06	18.360	18.410	17.920	18.180	17.671	34,939,094
2023-02-03	19.020	19.100	18.160	18.400	17.885	48,424,555
2023-02-02	19.100	19.560	18.920	19.170	18.633	58,676,881
2023-02-01	18.190	19.410	17.970	19.300	18.759	92,513,659
2023-01-31	17.210	18.080	17.050	17.820	17.321	50,240,915
2023-01-30	17.360	17.750	17.140	17.200	16.718	30,420,770
2023-01-20	17.230	17.320	17.040	17.180	16.699	17,657,317
2023-01-19	17.330	17.490	16.910	17.080	16.602	24,847,166
2023-01-18	17.190	17.300	16.930	17.180	16.699	18,640,498
2023-01-17	16.880	17.350	16.810	17.050	16.573	24,589,416
2023-01-16	17.170	17.300	16.460	16.870	16.398	36,373,519
2023-01-13	17.250	17.350	16.680	16.760	16.291	27,268,535
2023-01-12	17.290	17.460	17.030	17.070	16.592	25,461,832
2023-01-11	17.280	17.690	17.010	17.320	16.835	32,188,712
2023-01-10	17.360	17.750	17.270	17.400	16.913	37,702,790
2023-01-09	17.580	17.580	16.880	17.240	16.757	48,515,756
2023-01-06	16.910	17.770	16.800	17.180	16.699	70,879,858
2023-01-05	15.610	16.910	15.350	16.890	16.417	64,859,750
2023-01-04	15.400	15.970	15.250	15.680	15.241	36,289,889
2023-01-03	14.750	15.130	14.680	15.090	14.667	18,193,896
2022-12-30	14.680	14.880	14.580	14.820	14.405	15,048,277
2022-12-29	14.600	14.940	14.500	14.500	14.094	14,846,757
2022-12-28	14.530	14.870	14.530	14.660	14.249	15,820,022
2022-12-27	14.500	14.850	14.450	14.660	14.249	18,775,030
2022-12-26	13.790	14.580	13.730	14.510	14.104	20,166,812
2022-12-23	13.300	13.940	13.200	13.770	13.384	23,722,079
2022-12-22	14.200	14.230	13.400	13.430	13.054	22,198,096
2022-12-21	14.860	14.930	13.950	14.100	13.705	20,980,754
2022-12-20	14.720	14.970	14.500	14.850	14.434	15,407,330
2022-12-19	15.190	15.380	14.510	14.720	14.308	17,834,530
2022-12-16	15.510	15.600	15.100	15.190	14.765	18,222,014
2022-12-15	15.490	15.710	15.490	15.650	15.212	12,778,171
2022-12-14	15.510	15.680	15.420	15.600	15.163	14,406,790
2022-12-13	15.860	15.980	15.460	15.530	15.095	22,583,602
2022-12-12	16.580	16.580	15.750	15.860	15.416	38,178,089
2022-12-09	16.520	16.980	16.390	16.790	16.320	33,754,511
2022-12-08	15.880	16.790	15.840	16.580	16.116	45,456,666
2022-12-07	15.900	16.150	15.780	15.970	15.523	15,126,787
2022-12-06	16.110	16.230	15.940	16.010	15.562	18,252,573
2022-12-05	16.290	16.380	16.010	16.180	15.727	22,278,758
2022-12-02	15.990	16.410	15.970	16.400	15.941	29,354,671
2022-12-01	16.100	16.140	15.960	15.970	15.523	18,128,453
2022-11-30	15.910	16.170	15.800	15.860	15.416	16,148,184
2022-11-29	15.700	16.030	15.670	15.910	15.464	19,566,159
2022-11-28	15.290	15.780	15.200	15.770	15.328	16,356,820
2022-11-25	15.800	15.910	15.540	15.590	15.153	15,620,499
2022-11-24	16.220	16.350	15.890	15.920	15.474	21,480,680
2022-11-23	15.990	16.290	15.570	16.210	15.756	26,264,878
2022-11-22	16.390	16.390	15.810	15.860	15.416	24,178,859
2022-11-21	16.300	16.520	16.100	16.410	15.950	22,969,274
2022-11-18	16.050	16.550	15.790	16.220	15.766	32,029,514
2022-11-17	16.800	16.810	15.820	16.080	15.630	47,255,556
2022-11-16	16.910	17.210	16.780	16.800	16.330	26,734,217
2022-11-15	16.400	17.250	16.380	17.110	16.631	41,227,003
2022-11-14	17.000	17.480	16.360	16.500	16.038	58,822,613
2022-11-11	18.600	19.060	17.310	17.360	16.874	120,088,252
2022-11-10	17.330	17.330	17.330	17.330	16.845	0
2022-11-09	17.330	17.330	17.330	17.330	16.845	0
2022-11-08	17.060	17.580	16.860	17.330	16.845	52,295,323

← NewerPage 16 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.