Jolywood Suzhou Sunwatt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.380	15.590	15.100	15.460	15.027	35,374,919
2022-05-11	15.770	16.300	15.190	15.400	14.969	68,782,450
2022-05-10	14.770	16.060	14.700	15.810	15.367	56,351,826
2022-05-09	14.740	15.520	14.720	15.100	14.677	36,180,397
2022-05-06	14.500	15.400	14.390	14.800	14.386	43,513,432
2022-05-05	14.910	15.650	14.890	14.980	14.560	52,355,708
2022-04-29	14.310	15.550	14.250	15.210	14.784	62,757,273
2022-04-28	14.050	14.940	13.880	14.470	14.065	74,731,296
2022-04-27	12.110	14.280	11.870	14.280	13.880	76,655,580
2022-04-26	11.900	12.520	11.820	11.900	11.567	52,260,425
2022-04-25	12.700	12.750	11.400	11.400	11.081	46,900,673
2022-04-22	13.800	13.940	12.960	13.000	12.636	35,470,380
2022-04-21	14.010	14.550	13.490	13.660	13.277	44,279,920
2022-04-20	13.990	14.940	13.980	14.440	14.036	44,483,110
2022-04-19	13.900	14.980	13.800	14.350	13.948	60,742,732
2022-04-18	12.980	14.280	12.560	13.980	13.588	58,934,713
2022-04-15	12.900	13.160	12.450	13.030	12.665	43,808,489
2022-04-14	13.570	13.570	12.700	12.840	12.480	47,208,282
2022-04-13	14.440	14.440	13.200	13.300	12.928	56,675,819
2022-04-12	14.690	15.000	14.100	14.450	14.045	42,350,766
2022-04-11	15.210	15.490	14.500	14.680	14.269	28,096,376
2022-04-08	15.820	15.850	15.160	15.450	15.017	26,234,540
2022-04-07	16.380	16.390	15.510	15.610	15.173	28,960,940
2022-04-06	16.850	16.890	15.950	16.260	15.805	46,274,522
2022-04-01	17.130	17.520	16.780	16.850	16.378	30,848,640
2022-03-31	18.200	18.260	17.240	17.320	16.835	34,319,361
2022-03-30	17.410	18.380	17.380	18.300	17.788	39,315,340
2022-03-29	18.440	18.500	16.880	17.530	17.039	48,320,452
2022-03-28	18.800	19.120	17.800	18.130	17.622	48,028,437
2022-03-25	20.500	20.500	18.800	18.800	18.273	50,750,645
2022-03-24	20.360	20.880	19.700	20.300	19.731	38,034,973
2022-03-23	20.230	21.490	19.900	20.390	19.819	49,905,160
2022-03-22	20.170	20.280	19.270	20.000	19.440	35,493,583
2022-03-21	19.960	20.740	19.580	20.000	19.440	56,013,245
2022-03-18	19.260	19.730	18.500	19.360	18.818	60,985,818
2022-03-17	21.530	21.670	19.580	19.600	19.051	120,730,536
2022-03-16	22.290	22.900	21.450	21.530	20.927	76,662,257
2022-03-15	21.320	22.850	21.250	22.100	21.481	49,211,939
2022-03-14	23.180	23.300	22.000	22.000	21.384	37,511,786
2022-03-11	23.110	23.650	22.250	23.140	22.492	55,316,431
2022-03-10	23.590	24.700	23.100	23.750	23.085	76,907,482
2022-03-09	23.890	24.180	21.530	23.130	22.482	88,860,679
2022-03-08	23.000	24.890	22.660	22.910	22.268	66,493,269
2022-03-07	22.600	23.550	21.770	23.000	22.356	55,985,771
2022-03-04	23.300	24.320	22.690	22.760	22.123	70,855,820
2022-03-03	23.640	24.100	22.900	23.310	22.657	52,439,741
2022-03-02	21.530	24.230	21.390	23.640	22.978	81,342,823
2022-03-01	22.600	22.860	21.210	21.590	20.985	49,065,642
2022-02-28	21.220	22.110	20.570	21.690	21.083	52,740,055
2022-02-25	19.800	22.290	19.770	21.230	20.635	70,834,677
2022-02-24	19.190	20.370	18.800	19.480	18.934	60,501,454
2022-02-23	19.230	19.760	18.840	19.440	18.896	49,922,342
2022-02-22	18.150	19.880	18.100	18.880	18.351	65,789,419
2022-02-21	17.400	18.470	17.220	18.400	17.885	41,016,007
2022-02-18	17.230	17.850	17.000	17.480	16.990	26,922,789
2022-02-17	16.750	17.990	16.720	17.310	16.825	39,730,961
2022-02-16	16.800	16.980	16.430	16.680	16.213	25,517,740
2022-02-15	16.030	17.010	15.810	16.800	16.330	35,226,718
2022-02-14	15.700	16.380	15.700	16.030	15.581	15,348,106
2022-02-11	16.430	16.590	15.850	16.000	15.552	24,385,944

← NewerPage 19 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.