Jolywood Suzhou Sunwatt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.900	17.360	16.800	17.080	16.602	47,620,279
2022-11-04	16.210	16.940	16.170	16.850	16.378	61,333,926
2022-11-03	15.980	16.580	15.900	16.160	15.707	37,821,953
2022-11-02	15.820	16.290	15.690	16.180	15.727	39,664,610
2022-11-01	15.420	16.060	15.390	15.900	15.455	34,910,608
2022-10-31	15.140	15.500	15.000	15.290	14.862	25,082,120
2022-10-28	15.680	15.970	15.200	15.300	14.872	29,664,983
2022-10-27	16.650	16.920	15.970	15.980	15.532	43,375,977
2022-10-26	16.110	16.600	15.880	16.430	15.970	39,645,016
2022-10-25	15.600	16.540	15.360	16.060	15.610	41,161,058
2022-10-24	15.830	16.350	15.620	16.350	15.892	38,139,660
2022-10-21	15.750	16.150	15.750	15.830	15.387	25,122,389
2022-10-20	16.100	16.100	15.570	15.780	15.338	32,901,288
2022-10-19	16.800	16.980	16.330	16.330	15.873	32,933,452
2022-10-18	16.700	16.840	16.440	16.710	16.242	34,762,322
2022-10-17	16.750	16.750	16.300	16.590	16.125	38,124,813
2022-10-14	16.260	17.000	16.040	16.840	16.368	55,219,162
2022-10-13	15.900	16.350	15.880	15.980	15.532	34,063,729
2022-10-12	15.590	16.230	15.270	16.210	15.756	41,290,630
2022-10-11	15.150	15.580	15.150	15.440	15.008	20,849,987
2022-10-10	16.000	16.070	15.040	15.180	14.755	37,921,061
2022-09-30	15.620	16.280	15.430	16.150	15.698	43,401,003
2022-09-29	15.360	16.120	14.900	15.820	15.377	42,648,645
2022-09-28	15.700	16.090	15.010	15.150	14.726	27,314,381
2022-09-27	15.710	16.080	15.380	15.820	15.377	27,618,336
2022-09-26	15.700	16.250	15.600	15.800	15.358	29,664,461
2022-09-23	16.010	16.300	15.640	15.810	15.367	27,648,802
2022-09-22	15.790	16.340	15.660	15.910	15.464	28,961,386
2022-09-21	15.720	16.050	15.520	15.830	15.387	26,700,638
2022-09-20	15.400	16.060	15.380	15.890	15.445	39,340,447
2022-09-19	15.200	15.610	15.050	15.170	14.745	23,477,570
2022-09-16	15.470	15.760	15.000	15.250	14.823	31,401,553
2022-09-15	16.760	16.810	15.280	15.460	15.027	57,616,334
2022-09-14	16.600	17.040	16.400	16.680	16.213	34,005,611
2022-09-13	17.320	17.460	16.780	17.030	16.553	35,422,989
2022-09-09	17.880	17.970	17.110	17.320	16.835	36,907,106
2022-09-08	17.480	18.130	17.260	17.740	17.243	58,215,931
2022-09-07	17.110	17.900	17.100	17.410	16.922	50,484,664
2022-09-06	16.780	17.430	16.510	17.300	16.816	52,476,585
2022-09-05	16.850	17.170	16.460	16.660	16.193	35,286,318
2022-09-02	17.090	17.180	16.470	16.870	16.398	34,622,344
2022-09-01	17.030	17.370	16.680	17.120	16.641	40,125,211
2022-08-31	18.000	18.220	17.000	17.080	16.602	46,372,048
2022-08-30	18.330	18.450	17.800	18.040	17.535	54,330,116
2022-08-29	17.010	18.550	16.940	18.540	18.021	74,993,086
2022-08-26	17.990	18.180	17.310	17.440	16.952	47,874,120
2022-08-25	18.660	18.830	17.520	17.830	17.331	64,005,301
2022-08-24	19.020	19.370	18.380	18.490	17.972	68,049,231
2022-08-23	18.400	19.440	18.290	19.150	18.614	91,852,795
2022-08-22	18.940	18.980	18.000	18.360	17.846	82,946,357
2022-08-19	20.210	20.280	18.980	19.020	18.487	96,048,462
2022-08-18	20.190	20.660	19.960	20.160	19.595	84,299,677
2022-08-17	20.400	21.360	19.960	20.030	19.469	117,083,141
2022-08-16	20.200	21.160	19.780	20.660	20.081	116,961,586
2022-08-15	20.440	20.520	19.700	20.000	19.440	98,482,301
2022-08-12	20.970	21.130	20.130	20.160	19.595	105,040,280
2022-08-11	21.030	21.430	20.500	21.180	20.587	115,173,009
2022-08-10	19.800	21.510	19.600	21.030	20.441	163,502,547
2022-08-09	19.390	20.600	19.390	19.550	19.002	138,134,234
2022-08-08	18.510	19.410	17.750	18.790	18.264	126,797,866

← NewerPage 17 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.