Jolywood Suzhou Sunwatt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.020 | 5.110 | 5.010 | 5.060 | 5.060 | 11,568,858 |
| 2025-04-25 | 5.020 | 5.080 | 5.000 | 5.000 | 5.000 | 10,252,558 |
| 2025-04-24 | 5.100 | 5.110 | 5.000 | 5.010 | 5.010 | 10,043,180 |
| 2025-04-23 | 5.040 | 5.160 | 5.040 | 5.080 | 5.080 | 10,382,917 |
| 2025-04-22 | 5.080 | 5.090 | 4.990 | 5.040 | 5.040 | 10,278,506 |
| 2025-04-21 | 5.000 | 5.090 | 4.950 | 5.070 | 5.070 | 8,314,065 |
| 2025-04-18 | 5.040 | 5.050 | 4.950 | 4.990 | 4.990 | 8,163,820 |
| 2025-04-17 | 5.040 | 5.100 | 5.030 | 5.040 | 5.040 | 7,413,900 |
| 2025-04-16 | 5.140 | 5.170 | 4.980 | 5.070 | 5.070 | 12,687,900 |
| 2025-04-15 | 5.180 | 5.220 | 5.140 | 5.170 | 5.170 | 9,625,400 |
| 2025-04-14 | 5.240 | 5.280 | 5.190 | 5.190 | 5.190 | 13,076,834 |
| 2025-04-11 | 5.120 | 5.200 | 5.080 | 5.140 | 5.140 | 11,701,653 |
| 2025-04-10 | 5.230 | 5.280 | 5.140 | 5.170 | 5.170 | 19,738,327 |
| 2025-04-09 | 4.870 | 5.060 | 4.630 | 5.020 | 5.020 | 24,188,468 |
| 2025-04-08 | 4.730 | 5.080 | 4.720 | 4.970 | 4.970 | 25,869,823 |
| 2025-04-07 | 5.400 | 5.490 | 4.620 | 4.730 | 4.730 | 36,755,294 |
| 2025-04-03 | 5.760 | 5.870 | 5.720 | 5.780 | 5.780 | 10,444,901 |
| 2025-04-02 | 5.770 | 5.890 | 5.730 | 5.800 | 5.800 | 10,868,048 |
| 2025-04-01 | 5.730 | 5.860 | 5.710 | 5.790 | 5.790 | 15,098,362 |
| 2025-03-31 | 5.850 | 5.850 | 5.660 | 5.700 | 5.700 | 20,865,879 |
| 2025-03-28 | 5.980 | 6.110 | 5.890 | 5.890 | 5.890 | 20,958,981 |
| 2025-03-27 | 6.110 | 6.140 | 5.980 | 6.000 | 6.000 | 24,417,599 |
| 2025-03-26 | 5.950 | 6.270 | 5.920 | 6.150 | 6.150 | 38,410,536 |
| 2025-03-25 | 5.940 | 6.110 | 5.900 | 5.990 | 5.990 | 20,919,484 |
| 2025-03-24 | 6.310 | 6.310 | 5.880 | 5.990 | 5.990 | 42,724,143 |
| 2025-03-21 | 6.130 | 6.460 | 6.130 | 6.320 | 6.320 | 42,869,663 |
| 2025-03-20 | 6.120 | 6.230 | 6.080 | 6.160 | 6.160 | 21,347,799 |
| 2025-03-19 | 6.120 | 6.270 | 6.030 | 6.140 | 6.140 | 28,957,819 |
| 2025-03-18 | 6.100 | 6.150 | 6.060 | 6.130 | 6.130 | 15,361,640 |
| 2025-03-17 | 6.090 | 6.220 | 6.070 | 6.090 | 6.090 | 19,936,737 |
| 2025-03-14 | 5.950 | 6.060 | 5.900 | 6.060 | 6.060 | 20,073,150 |
| 2025-03-13 | 6.030 | 6.050 | 5.900 | 5.960 | 5.960 | 16,298,800 |
| 2025-03-12 | 6.110 | 6.160 | 6.020 | 6.020 | 6.020 | 15,904,830 |
| 2025-03-11 | 6.060 | 6.120 | 5.950 | 6.120 | 6.120 | 19,577,942 |
| 2025-03-10 | 5.960 | 6.200 | 5.950 | 6.110 | 6.110 | 27,751,197 |
| 2025-03-07 | 6.060 | 6.110 | 5.930 | 5.950 | 5.950 | 20,503,513 |
| 2025-03-06 | 6.010 | 6.120 | 5.940 | 6.080 | 6.080 | 17,706,512 |
| 2025-03-05 | 6.140 | 6.140 | 5.930 | 5.980 | 5.980 | 19,637,942 |
| 2025-03-04 | 6.110 | 6.160 | 6.040 | 6.140 | 6.140 | 18,504,786 |
| 2025-03-03 | 6.160 | 6.330 | 6.110 | 6.150 | 6.150 | 23,789,824 |
| 2025-02-28 | 6.260 | 6.370 | 6.120 | 6.150 | 6.150 | 26,509,776 |
| 2025-02-27 | 6.440 | 6.470 | 6.180 | 6.290 | 6.290 | 29,152,797 |
| 2025-02-26 | 6.100 | 6.440 | 6.100 | 6.430 | 6.430 | 44,127,500 |
| 2025-02-25 | 6.040 | 6.140 | 5.990 | 6.090 | 6.090 | 19,573,453 |
| 2025-02-24 | 5.990 | 6.090 | 5.910 | 6.080 | 6.080 | 23,819,588 |
| 2025-02-21 | 5.920 | 6.000 | 5.860 | 5.990 | 5.990 | 17,467,675 |
| 2025-02-20 | 5.980 | 6.000 | 5.880 | 5.930 | 5.930 | 16,030,260 |
| 2025-02-19 | 5.890 | 6.040 | 5.860 | 6.000 | 6.000 | 17,165,537 |
| 2025-02-18 | 6.030 | 6.140 | 5.880 | 5.910 | 5.910 | 24,422,744 |
| 2025-02-17 | 5.960 | 6.090 | 5.960 | 6.020 | 6.020 | 16,753,975 |
| 2025-02-14 | 5.910 | 6.090 | 5.910 | 5.980 | 5.980 | 14,216,446 |
| 2025-02-13 | 5.990 | 6.040 | 5.940 | 5.940 | 5.940 | 11,539,453 |
| 2025-02-12 | 5.950 | 6.010 | 5.900 | 6.000 | 6.000 | 12,587,056 |
| 2025-02-11 | 6.130 | 6.140 | 5.920 | 5.970 | 5.970 | 16,290,692 |
| 2025-02-10 | 6.080 | 6.130 | 5.990 | 6.130 | 6.130 | 19,084,180 |
| 2025-02-07 | 5.940 | 6.220 | 5.880 | 6.080 | 6.080 | 31,037,067 |
| 2025-02-06 | 5.730 | 5.900 | 5.610 | 5.890 | 5.890 | 17,452,808 |
| 2025-02-05 | 5.630 | 5.810 | 5.590 | 5.690 | 5.690 | 14,535,706 |
| 2025-01-27 | 5.780 | 5.870 | 5.580 | 5.610 | 5.610 | 14,875,000 |
| 2025-01-24 | 5.560 | 5.860 | 5.520 | 5.780 | 5.780 | 22,030,000 |
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.