Jolywood Suzhou Sunwatt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.740 | 5.850 | 5.570 | 5.570 | 5.570 | 19,893,500 |
| 2025-01-22 | 5.760 | 5.780 | 5.660 | 5.700 | 5.700 | 8,900,819 |
| 2025-01-21 | 5.940 | 5.970 | 5.770 | 5.790 | 5.790 | 9,996,400 |
| 2025-01-20 | 5.950 | 6.030 | 5.850 | 5.930 | 5.930 | 10,171,320 |
| 2025-01-17 | 5.930 | 6.070 | 5.880 | 5.940 | 5.940 | 12,080,820 |
| 2025-01-16 | 6.040 | 6.060 | 5.930 | 5.990 | 5.990 | 23,071,000 |
| 2025-01-15 | 5.850 | 6.060 | 5.730 | 5.930 | 5.930 | 29,015,860 |
| 2025-01-14 | 5.620 | 5.850 | 5.600 | 5.840 | 5.840 | 15,934,020 |
| 2025-01-13 | 5.500 | 5.650 | 5.390 | 5.600 | 5.600 | 12,842,900 |
| 2025-01-10 | 5.800 | 5.830 | 5.550 | 5.560 | 5.560 | 13,563,028 |
| 2025-01-09 | 5.790 | 5.930 | 5.760 | 5.810 | 5.810 | 12,540,668 |
| 2025-01-08 | 5.850 | 5.910 | 5.660 | 5.830 | 5.830 | 15,088,400 |
| 2025-01-07 | 5.850 | 5.920 | 5.780 | 5.880 | 5.880 | 11,285,000 |
| 2025-01-06 | 5.850 | 5.990 | 5.760 | 5.890 | 5.890 | 13,788,000 |
| 2025-01-03 | 6.050 | 6.130 | 5.830 | 5.870 | 5.870 | 17,521,750 |
| 2025-01-02 | 6.250 | 6.320 | 5.970 | 6.030 | 6.030 | 16,562,520 |
| 2024-12-31 | 6.470 | 6.570 | 6.250 | 6.250 | 6.250 | 12,936,700 |
| 2024-12-30 | 6.510 | 6.540 | 6.390 | 6.460 | 6.460 | 10,923,932 |
| 2024-12-27 | 6.500 | 6.620 | 6.460 | 6.540 | 6.540 | 12,733,267 |
| 2024-12-26 | 6.550 | 6.610 | 6.480 | 6.520 | 6.520 | 12,349,143 |
| 2024-12-25 | 6.590 | 6.660 | 6.450 | 6.580 | 6.580 | 16,446,791 |
| 2024-12-24 | 6.520 | 6.710 | 6.490 | 6.580 | 6.580 | 15,278,743 |
| 2024-12-23 | 6.660 | 6.720 | 6.450 | 6.490 | 6.490 | 15,919,744 |
| 2024-12-20 | 6.720 | 6.780 | 6.650 | 6.670 | 6.670 | 13,610,100 |
| 2024-12-19 | 6.690 | 6.780 | 6.590 | 6.730 | 6.730 | 12,888,100 |
| 2024-12-18 | 6.820 | 6.880 | 6.720 | 6.740 | 6.740 | 12,123,248 |
| 2024-12-17 | 7.000 | 7.030 | 6.780 | 6.810 | 6.810 | 16,109,503 |
| 2024-12-16 | 7.020 | 7.080 | 6.940 | 7.010 | 7.010 | 17,494,120 |
| 2024-12-13 | 7.250 | 7.250 | 6.990 | 7.010 | 7.010 | 28,873,770 |
| 2024-12-12 | 7.300 | 7.330 | 7.180 | 7.270 | 7.270 | 17,490,170 |
| 2024-12-11 | 7.290 | 7.370 | 7.280 | 7.300 | 7.300 | 13,125,414 |
| 2024-12-10 | 7.460 | 7.560 | 7.290 | 7.290 | 7.290 | 18,825,358 |
| 2024-12-09 | 7.470 | 7.490 | 7.200 | 7.270 | 7.270 | 18,359,200 |
| 2024-12-06 | 7.400 | 7.480 | 7.220 | 7.460 | 7.460 | 20,610,771 |
| 2024-12-05 | 7.220 | 7.440 | 7.200 | 7.410 | 7.410 | 13,741,000 |
| 2024-12-04 | 7.530 | 7.550 | 7.230 | 7.280 | 7.280 | 18,104,407 |
| 2024-12-03 | 7.550 | 7.630 | 7.400 | 7.550 | 7.550 | 20,527,972 |
| 2024-12-02 | 7.430 | 7.530 | 7.310 | 7.520 | 7.520 | 19,866,866 |
| 2024-11-29 | 7.340 | 7.540 | 7.270 | 7.500 | 7.500 | 20,315,984 |
| 2024-11-28 | 7.280 | 7.540 | 7.280 | 7.380 | 7.380 | 20,837,606 |
| 2024-11-27 | 7.150 | 7.440 | 7.000 | 7.340 | 7.340 | 16,608,292 |
| 2024-11-26 | 7.200 | 7.470 | 7.090 | 7.120 | 7.120 | 16,894,847 |
| 2024-11-25 | 7.040 | 7.190 | 6.990 | 7.180 | 7.180 | 14,504,285 |
| 2024-11-22 | 7.410 | 7.460 | 7.040 | 7.040 | 7.040 | 23,054,519 |
| 2024-11-21 | 7.570 | 7.750 | 7.370 | 7.470 | 7.470 | 20,643,902 |
| 2024-11-20 | 7.400 | 7.540 | 7.270 | 7.480 | 7.480 | 22,193,274 |
| 2024-11-19 | 7.210 | 7.400 | 7.130 | 7.400 | 7.400 | 16,106,157 |
| 2024-11-18 | 7.350 | 7.440 | 7.130 | 7.160 | 7.160 | 21,503,736 |
| 2024-11-15 | 7.750 | 7.840 | 7.360 | 7.360 | 7.360 | 26,855,580 |
| 2024-11-14 | 8.140 | 8.220 | 7.770 | 7.780 | 7.780 | 24,390,857 |
| 2024-11-13 | 8.000 | 8.190 | 7.890 | 8.100 | 8.100 | 26,509,389 |
| 2024-11-12 | 8.250 | 8.380 | 8.000 | 8.100 | 8.100 | 35,034,957 |
| 2024-11-11 | 8.000 | 8.230 | 7.970 | 8.230 | 8.230 | 41,093,892 |
| 2024-11-08 | 8.060 | 8.200 | 7.990 | 8.050 | 8.050 | 31,156,934 |
| 2024-11-07 | 7.700 | 7.990 | 7.680 | 7.980 | 7.980 | 27,069,504 |
| 2024-11-06 | 7.980 | 8.220 | 7.920 | 7.950 | 7.950 | 32,018,086 |
| 2024-11-05 | 7.790 | 8.000 | 7.710 | 7.980 | 7.980 | 25,027,691 |
| 2024-11-04 | 7.650 | 7.950 | 7.610 | 7.780 | 7.780 | 16,713,700 |
| 2024-11-01 | 8.040 | 8.110 | 7.700 | 7.710 | 7.710 | 39,254,920 |
| 2024-10-31 | 8.350 | 8.470 | 8.150 | 8.190 | 8.190 | 46,715,824 |
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.