Jolywood Suzhou Sunwatt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.670	16.720	15.900	16.430	15.970	30,428,628
2022-02-09	16.650	16.840	16.240	16.770	16.300	24,177,805
2022-02-08	16.390	16.770	16.180	16.500	16.038	29,402,864
2022-02-07	16.310	17.100	16.310	16.580	16.116	35,899,450
2022-01-28	16.450	16.600	15.700	15.980	15.532	39,260,633
2022-01-27	14.710	17.170	14.710	16.260	15.805	90,913,296
2022-01-26	15.180	15.520	14.770	14.900	14.483	25,616,441
2022-01-25	15.410	15.960	14.910	14.950	14.531	31,159,539
2022-01-24	14.330	16.040	14.320	15.550	15.115	42,444,815
2022-01-21	14.490	14.850	14.240	14.470	14.065	20,449,760
2022-01-20	15.280	15.390	14.400	14.480	14.074	31,951,164
2022-01-19	15.880	15.900	15.100	15.250	14.823	35,553,693
2022-01-18	16.590	16.710	15.910	16.000	15.552	38,047,033
2022-01-17	16.800	17.330	16.710	16.810	16.339	26,681,820
2022-01-14	16.650	17.430	16.550	17.080	16.602	26,497,857
2022-01-13	17.320	17.660	16.580	16.850	16.378	30,132,364
2022-01-12	17.300	17.490	16.850	17.450	16.961	39,365,253
2022-01-11	16.990	17.480	16.790	17.110	16.631	25,986,643
2022-01-10	16.520	17.070	16.190	16.970	16.495	33,381,830
2022-01-07	17.480	17.860	16.760	16.830	16.359	39,078,132
2022-01-06	16.950	18.200	16.930	17.510	17.020	36,060,608
2022-01-05	17.700	17.820	16.890	17.210	16.728	39,652,760
2022-01-04	18.800	19.180	17.240	17.530	17.039	60,508,062
2021-12-31	18.840	19.880	18.540	19.040	18.507	65,552,427
2021-12-30	18.940	18.990	18.090	18.210	17.700	51,142,346
2021-12-29	19.510	19.890	18.710	19.160	18.623	56,043,348
2021-12-28	18.580	19.500	18.090	19.450	18.905	72,987,712
2021-12-27	17.930	19.330	17.900	18.600	18.079	81,053,142
2021-12-24	18.360	18.780	17.610	17.890	17.389	54,214,884
2021-12-23	17.500	19.440	17.460	18.150	17.642	80,132,115
2021-12-22	16.580	17.200	16.410	16.750	16.281	32,511,058
2021-12-21	15.890	16.800	15.720	16.580	16.116	41,319,394
2021-12-20	16.480	16.600	15.880	15.970	15.523	39,060,101
2021-12-17	17.800	17.980	16.780	16.800	16.330	44,691,317
2021-12-16	17.130	17.870	16.900	17.820	17.321	46,088,357
2021-12-15	17.380	17.830	16.850	17.130	16.650	44,728,703
2021-12-14	17.900	18.180	17.160	17.330	16.845	49,303,766
2021-12-13	17.490	18.680	17.420	18.060	17.554	68,707,820
2021-12-10	17.290	17.840	17.100	17.450	16.961	49,687,632
2021-12-09	17.900	18.270	17.280	17.380	16.893	51,051,614
2021-12-08	18.300	18.950	17.700	18.170	17.661	73,972,928
2021-12-07	17.000	18.260	16.500	18.260	17.749	72,810,375
2021-12-06	16.900	18.000	16.900	17.310	16.825	63,180,275
2021-12-03	16.710	17.080	16.000	16.850	16.378	56,805,528
2021-12-02	17.770	17.850	16.230	16.600	16.135	85,079,554
2021-12-01	18.150	18.580	17.680	17.770	17.272	52,400,601
2021-11-30	18.270	18.750	17.770	17.950	17.447	52,143,152
2021-11-29	18.120	18.920	17.910	18.250	17.739	55,589,324
2021-11-26	18.570	19.080	18.200	18.620	18.099	56,654,145
2021-11-25	19.240	19.440	18.440	18.910	18.380	53,084,109
2021-11-24	20.130	20.200	18.760	19.180	18.643	79,260,779
2021-11-23	20.500	21.550	19.860	19.890	19.333	80,665,803
2021-11-22	22.350	22.690	20.350	20.960	20.373	107,810,541
2021-11-19	20.420	23.660	19.860	22.310	21.685	117,520,809
2021-11-18	19.720	20.600	18.750	20.390	19.819	89,619,643
2021-11-17	20.720	21.050	19.840	20.330	19.761	103,738,263
2021-11-16	21.810	21.910	20.220	20.520	19.945	84,302,133
2021-11-15	22.000	22.010	20.800	21.740	21.131	108,214,729
2021-11-12	20.000	22.950	19.750	22.100	21.481	169,695,462
2021-11-11	17.150	19.500	17.110	19.500	18.954	181,582,739

← NewerPage 20 of 21 · 1,212 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.