Jolywood Suzhou Sunwatt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.990 | 8.190 | 7.850 | 8.060 | 8.060 | 29,101,280 |
| 2024-10-29 | 8.400 | 8.750 | 7.990 | 8.000 | 8.000 | 46,028,595 |
| 2024-10-28 | 8.600 | 8.620 | 8.090 | 8.250 | 8.250 | 52,303,311 |
| 2024-10-25 | 7.720 | 8.560 | 7.720 | 8.420 | 8.420 | 76,096,757 |
| 2024-10-24 | 8.010 | 8.150 | 7.790 | 7.790 | 7.790 | 39,597,070 |
| 2024-10-23 | 7.920 | 8.560 | 7.780 | 8.200 | 8.200 | 69,655,290 |
| 2024-10-22 | 7.600 | 8.100 | 7.460 | 7.970 | 7.970 | 51,497,893 |
| 2024-10-21 | 7.450 | 8.000 | 7.360 | 7.720 | 7.720 | 48,798,756 |
| 2024-10-18 | 7.100 | 7.480 | 6.990 | 7.260 | 7.260 | 32,878,802 |
| 2024-10-17 | 7.140 | 7.240 | 7.030 | 7.030 | 7.030 | 16,539,110 |
| 2024-10-16 | 7.130 | 7.240 | 7.000 | 7.090 | 7.090 | 17,259,940 |
| 2024-10-15 | 7.400 | 7.570 | 7.220 | 7.230 | 7.230 | 27,031,875 |
| 2024-10-14 | 7.250 | 7.530 | 7.180 | 7.480 | 7.480 | 27,851,101 |
| 2024-10-11 | 7.590 | 7.720 | 7.070 | 7.190 | 7.190 | 27,219,873 |
| 2024-10-10 | 7.800 | 8.110 | 7.540 | 7.600 | 7.600 | 38,209,696 |
| 2024-10-09 | 8.700 | 8.700 | 7.600 | 7.600 | 7.600 | 63,096,449 |
| 2024-10-08 | 9.270 | 9.270 | 8.190 | 9.140 | 9.140 | 87,040,965 |
| 2024-09-30 | 7.060 | 7.960 | 6.880 | 7.820 | 7.820 | 79,628,511 |
| 2024-09-27 | 6.170 | 6.860 | 6.170 | 6.720 | 6.720 | 64,301,040 |
| 2024-09-26 | 5.930 | 6.150 | 5.890 | 6.150 | 6.150 | 32,389,745 |
| 2024-09-25 | 5.950 | 6.120 | 5.930 | 5.950 | 5.950 | 39,531,048 |
| 2024-09-24 | 5.770 | 5.980 | 5.700 | 5.980 | 5.980 | 37,050,636 |
| 2024-09-23 | 5.730 | 5.800 | 5.650 | 5.770 | 5.770 | 20,098,500 |
| 2024-09-20 | 5.910 | 5.920 | 5.710 | 5.780 | 5.780 | 30,598,992 |
| 2024-09-19 | 6.130 | 6.130 | 5.850 | 5.970 | 5.970 | 36,450,545 |
| 2024-09-18 | 5.960 | 6.170 | 5.870 | 6.060 | 6.060 | 37,362,605 |
| 2024-09-13 | 5.900 | 6.200 | 5.780 | 6.070 | 6.070 | 61,754,408 |
| 2024-09-12 | 5.490 | 6.530 | 5.430 | 6.060 | 6.060 | 74,201,725 |
| 2024-09-11 | 5.330 | 5.510 | 5.310 | 5.440 | 5.440 | 10,466,100 |
| 2024-09-10 | 5.340 | 5.380 | 5.240 | 5.340 | 5.340 | 7,421,052 |
| 2024-09-09 | 5.380 | 5.410 | 5.300 | 5.330 | 5.330 | 6,928,192 |
| 2024-09-06 | 5.580 | 5.580 | 5.360 | 5.380 | 5.380 | 11,229,400 |
| 2024-09-05 | 5.490 | 5.710 | 5.490 | 5.580 | 5.580 | 15,308,200 |
| 2024-09-04 | 5.440 | 5.600 | 5.420 | 5.510 | 5.510 | 13,219,300 |
| 2024-09-03 | 5.380 | 5.550 | 5.350 | 5.480 | 5.480 | 11,428,200 |
| 2024-09-02 | 5.490 | 5.570 | 5.360 | 5.380 | 5.380 | 13,281,156 |
| 2024-08-30 | 5.400 | 5.580 | 5.330 | 5.500 | 5.500 | 16,280,535 |
| 2024-08-29 | 5.200 | 5.490 | 5.130 | 5.390 | 5.390 | 16,280,456 |
| 2024-08-28 | 5.100 | 5.250 | 5.050 | 5.200 | 5.200 | 8,639,821 |
| 2024-08-27 | 5.180 | 5.350 | 5.010 | 5.210 | 5.210 | 20,063,476 |
| 2024-08-26 | 5.170 | 5.350 | 5.170 | 5.210 | 5.210 | 9,610,136 |
| 2024-08-23 | 5.280 | 5.310 | 5.200 | 5.220 | 5.220 | 5,968,556 |
| 2024-08-22 | 5.380 | 5.420 | 5.240 | 5.250 | 5.250 | 7,653,492 |
| 2024-08-21 | 5.350 | 5.440 | 5.340 | 5.370 | 5.370 | 6,188,140 |
| 2024-08-20 | 5.490 | 5.540 | 5.350 | 5.380 | 5.380 | 8,434,967 |
| 2024-08-19 | 5.500 | 5.580 | 5.460 | 5.490 | 5.490 | 12,007,926 |
| 2024-08-16 | 5.730 | 5.800 | 5.610 | 5.630 | 5.630 | 11,415,340 |
| 2024-08-15 | 5.610 | 5.830 | 5.570 | 5.740 | 5.740 | 14,022,968 |
| 2024-08-14 | 5.760 | 5.840 | 5.630 | 5.630 | 5.630 | 8,521,112 |
| 2024-08-13 | 5.710 | 5.790 | 5.610 | 5.730 | 5.730 | 13,088,089 |
| 2024-08-12 | 5.930 | 5.970 | 5.740 | 5.790 | 5.790 | 12,621,666 |
| 2024-08-09 | 5.960 | 6.000 | 5.750 | 5.760 | 5.760 | 18,906,888 |
| 2024-08-08 | 5.810 | 6.060 | 5.770 | 6.000 | 6.000 | 25,515,300 |
| 2024-08-07 | 5.850 | 5.910 | 5.770 | 5.890 | 5.890 | 18,032,136 |
| 2024-08-06 | 5.650 | 5.950 | 5.650 | 5.850 | 5.850 | 27,024,600 |
| 2024-08-05 | 5.650 | 5.840 | 5.590 | 5.590 | 5.590 | 15,347,740 |
| 2024-08-02 | 5.720 | 5.790 | 5.660 | 5.670 | 5.670 | 9,363,440 |
| 2024-08-01 | 5.730 | 5.790 | 5.670 | 5.750 | 5.750 | 10,991,100 |
| 2024-07-31 | 5.530 | 5.740 | 5.460 | 5.740 | 5.740 | 16,423,200 |
| 2024-07-30 | 5.470 | 5.580 | 5.470 | 5.520 | 5.520 | 6,994,900 |
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.