Jolywood Suzhou Sunwatt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.650	18.330	17.280	18.050	17.545	152,274,498
2022-08-04	16.030	17.050	16.000	16.990	16.514	79,451,420
2022-08-03	17.170	17.350	16.000	16.030	15.581	80,254,233
2022-08-02	17.200	17.650	16.730	16.820	16.349	82,953,888
2022-08-01	17.850	18.040	17.390	17.660	17.165	63,615,044
2022-07-29	18.200	18.430	17.530	17.840	17.340	104,323,799
2022-07-28	17.500	18.430	17.450	17.770	17.272	143,123,576
2022-07-27	16.210	17.170	16.180	17.090	16.611	85,953,011
2022-07-26	15.560	16.490	15.360	16.350	15.892	68,146,527
2022-07-25	17.080	17.080	15.700	15.720	15.280	79,600,985
2022-07-22	16.810	17.650	16.760	17.100	16.621	90,955,008
2022-07-21	17.010	17.400	16.690	16.810	16.339	66,835,020
2022-07-20	16.470	17.500	16.270	17.100	16.621	77,547,649
2022-07-19	16.860	16.860	16.320	16.480	16.018	39,786,503
2022-07-18	16.900	17.040	16.270	16.780	16.310	53,252,462
2022-07-15	16.660	17.190	16.360	16.800	16.330	66,881,814
2022-07-14	15.890	16.870	15.810	16.810	16.339	75,544,766
2022-07-13	15.100	16.150	15.010	16.020	15.571	54,953,817
2022-07-12	15.300	15.600	15.050	15.080	14.658	31,697,250
2022-07-11	15.780	15.880	15.150	15.300	14.872	42,229,164
2022-07-08	16.600	16.950	15.860	15.870	15.426	55,653,300
2022-07-07	16.000	16.600	15.600	16.540	16.077	59,310,236
2022-07-06	15.870	16.360	15.750	16.100	15.649	49,177,323
2022-07-05	16.130	16.180	15.550	15.990	15.542	52,785,081
2022-07-04	15.980	16.240	15.510	16.090	15.639	52,517,996
2022-07-01	17.200	17.350	16.220	16.300	15.844	69,559,425
2022-06-30	16.750	17.270	16.660	17.000	16.524	54,562,843
2022-06-29	17.510	17.680	16.550	16.600	16.135	73,507,786
2022-06-28	18.000	18.000	17.200	17.720	17.224	90,208,923
2022-06-27	17.170	18.430	16.920	18.110	17.603	116,426,037
2022-06-24	16.680	17.300	16.680	17.000	16.524	83,552,702
2022-06-23	16.420	16.600	15.800	16.450	15.989	60,219,819
2022-06-22	16.300	17.210	16.250	16.400	15.941	71,232,495
2022-06-21	16.800	17.000	16.100	16.320	15.863	72,350,326
2022-06-20	17.310	17.450	16.800	16.900	16.427	87,371,723
2022-06-17	15.830	17.880	15.820	17.200	16.718	103,180,345
2022-06-16	15.850	16.480	15.700	15.910	15.464	56,877,106
2022-06-15	16.000	16.530	15.430	15.800	15.358	63,911,424
2022-06-14	16.700	16.760	15.020	15.980	15.532	92,238,588
2022-06-13	16.100	17.000	15.820	17.000	16.524	68,745,352
2022-06-10	15.800	16.640	15.630	16.360	15.902	51,826,630
2022-06-09	16.150	16.490	15.620	16.030	15.581	51,258,147
2022-06-08	16.550	16.860	15.880	16.320	15.863	58,322,692
2022-06-07	16.710	17.300	16.600	16.830	16.359	74,263,455
2022-06-06	15.710	16.750	15.560	16.550	16.087	68,570,409
2022-06-02	15.240	15.820	15.100	15.760	15.319	47,419,977
2022-06-01	15.330	15.650	15.120	15.220	14.794	33,146,176
2022-05-31	16.000	16.000	15.090	15.530	15.095	53,280,727
2022-05-30	15.180	15.650	14.940	15.620	15.183	33,453,106
2022-05-27	15.580	15.860	14.960	15.110	14.687	38,180,280
2022-05-26	16.050	16.070	15.260	15.580	15.144	49,144,680
2022-05-25	15.720	16.100	15.460	16.100	15.649	43,092,101
2022-05-24	16.610	16.920	15.690	15.700	15.260	55,898,654
2022-05-23	16.670	16.780	16.240	16.550	16.087	37,085,440
2022-05-20	16.700	16.890	16.300	16.780	16.310	55,952,150
2022-05-19	15.960	17.390	15.870	16.790	16.320	84,465,597
2022-05-18	16.180	16.500	15.630	16.120	15.669	60,574,764
2022-05-17	14.910	16.220	14.810	15.920	15.474	61,009,531
2022-05-16	15.290	15.700	14.720	14.870	14.454	30,796,946
2022-05-13	15.390	15.470	14.840	15.320	14.891	38,649,919

← NewerPage 18 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.