Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.940	16.940	16.530	16.560	16.269	1,141,914
2024-07-26	16.920	17.100	16.750	16.770	16.475	1,217,800
2024-07-25	16.540	17.150	16.540	16.910	16.613	1,170,900
2024-07-24	16.940	17.200	16.700	16.750	16.456	1,375,100
2024-07-23	17.510	17.780	17.000	17.130	16.829	1,363,700
2024-07-22	17.370	17.610	17.320	17.510	17.202	769,100
2024-07-19	17.320	17.600	17.220	17.470	17.163	906,300
2024-07-18	17.180	17.410	16.860	17.370	17.065	1,057,500
2024-07-17	17.680	17.680	17.150	17.310	17.006	1,315,601
2024-07-16	18.290	18.400	17.200	17.690	17.379	2,568,100
2024-07-15	18.550	18.620	18.220	18.330	18.008	878,100
2024-07-12	19.260	19.260	18.520	18.630	18.303	1,704,101
2024-07-11	19.030	19.310	18.920	19.200	18.863	1,254,320
2024-07-10	18.750	19.170	18.650	18.740	18.411	1,057,700
2024-07-09	18.590	18.850	18.100	18.790	18.460	1,211,464
2024-07-08	19.210	19.210	18.440	18.460	18.136	920,843
2024-07-05	18.640	19.160	18.410	19.060	18.725	906,400
2024-07-04	19.480	19.660	18.650	18.740	18.411	1,570,546
2024-07-03	19.770	19.960	19.450	19.480	19.138	1,676,164
2024-07-02	20.780	20.850	19.780	20.090	19.737	3,946,460
2024-07-01	20.160	21.550	19.900	20.850	20.484	5,300,801
2024-06-28	19.140	19.360	19.000	19.150	18.814	681,900
2024-06-27	19.300	19.620	19.150	19.150	18.814	758,100
2024-06-26	18.670	19.500	18.500	19.490	19.148	1,101,740
2024-06-25	18.890	19.210	18.660	18.820	18.489	873,400
2024-06-24	19.400	19.660	18.680	18.800	18.470	1,297,600
2024-06-21	19.500	19.820	19.310	19.640	19.295	821,000
2024-06-20	20.090	20.230	19.600	19.710	19.364	960,800
2024-06-19	20.190	20.580	20.040	20.190	19.835	1,585,341
2024-06-18	19.710	20.020	19.420	20.020	19.668	1,030,600
2024-06-17	19.420	19.750	19.380	19.580	19.236	1,012,000
2024-06-14	19.880	19.880	19.380	19.620	19.275	1,017,300
2024-06-13	20.390	20.390	19.620	19.640	19.295	1,602,100
2024-06-12	20.030	20.330	19.980	20.250	19.894	945,400
2024-06-11	19.870	20.100	19.560	20.080	19.727	1,024,600
2024-06-07	20.590	20.600	19.800	20.220	19.865	1,501,658
2024-06-06	20.280	20.750	19.510	19.740	19.393	2,054,770
2024-06-05	20.280	20.280	19.870	19.960	19.609	867,600
2024-06-04	20.840	20.840	20.010	20.320	19.963	1,176,641
2024-06-03	21.190	21.190	20.470	20.750	20.386	1,223,400
2024-05-31	21.470	21.500	21.070	21.200	20.828	1,355,700
2024-05-30	21.540	22.090	21.320	21.410	21.034	1,332,300
2024-05-29	21.670	22.010	21.460	21.710	21.152	1,087,700
2024-05-28	21.890	22.320	21.600	21.690	21.132	1,219,000
2024-05-27	21.660	22.040	21.470	21.870	21.308	1,061,600
2024-05-24	21.880	22.160	21.690	21.820	21.259	1,070,533
2024-05-23	22.680	22.680	21.710	21.900	21.337	1,559,400
2024-05-22	22.700	22.990	22.620	22.680	22.097	1,089,700
2024-05-21	22.860	22.860	22.590	22.700	22.116	1,327,400
2024-05-20	23.050	23.350	22.790	22.960	22.370	1,650,500
2024-05-17	23.000	23.250	22.840	23.080	22.487	1,183,501
2024-05-16	22.800	23.210	22.800	23.030	22.438	1,454,700
2024-05-15	23.090	23.110	22.680	22.720	22.136	1,423,700
2024-05-14	23.460	23.480	22.820	22.980	22.389	1,832,700
2024-05-13	23.600	23.670	23.080	23.200	22.604	1,987,600
2024-05-10	24.300	24.870	23.610	23.690	23.081	3,810,044
2024-05-09	24.220	25.100	23.800	24.700	24.065	4,969,619
2024-05-08	24.650	25.100	24.010	24.310	23.685	5,943,421
2024-05-07	23.300	25.370	22.600	25.140	24.494	9,887,941
2024-05-06	22.850	24.460	22.380	23.750	23.139	7,320,446

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2500 CNY
2025-07-10	0.1800 CNY
2024-05-30	0.1800 CNY
2023-07-07	0.0700 CNY
2022-05-17	0.1500 CNY
2021-05-28	0.1800 CNY
2020-07-10	0.1500 CNY
2019-07-16	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.