Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.850	25.320	21.420	22.840	22.253	6,473,245
2024-04-29	21.610	21.860	20.780	21.840	21.278	2,419,000
2024-04-26	20.970	21.250	20.550	21.210	20.665	1,308,719
2024-04-25	20.500	21.250	20.430	20.970	20.431	1,618,200
2024-04-24	20.290	20.490	20.040	20.440	19.914	1,030,600
2024-04-23	20.000	20.380	19.420	20.150	19.632	1,282,700
2024-04-22	19.590	20.200	19.140	19.840	19.330	1,129,800
2024-04-19	20.010	20.350	19.750	19.900	19.388	1,281,000
2024-04-18	20.370	20.830	19.830	20.110	19.593	1,695,800
2024-04-17	19.140	20.530	19.140	20.320	19.798	2,348,000
2024-04-16	20.840	20.840	18.760	18.940	18.453	2,838,600
2024-04-15	22.250	22.520	20.330	20.820	20.285	3,008,100
2024-04-12	22.680	23.070	22.200	22.200	21.629	1,221,662
2024-04-11	22.240	22.930	21.990	22.420	21.844	1,435,600
2024-04-10	23.480	23.620	22.180	22.390	21.814	1,673,525
2024-04-09	22.400	23.710	22.340	23.500	22.896	2,181,800
2024-04-08	23.680	23.800	22.530	22.560	21.980	1,741,501
2024-04-03	23.770	23.940	23.260	23.580	22.974	2,069,901
2024-04-02	23.370	24.550	23.370	24.050	23.432	2,780,352
2024-04-01	23.220	23.750	22.820	23.540	22.935	1,852,474
2024-03-29	22.500	22.990	22.460	22.750	22.165	1,170,500
2024-03-28	22.060	22.750	22.060	22.480	21.902	1,339,500
2024-03-27	22.990	23.110	22.190	22.220	21.649	1,336,500
2024-03-26	22.940	23.100	22.200	22.830	22.243	1,618,211
2024-03-25	23.680	23.680	22.410	22.430	21.853	1,696,417
2024-03-22	23.800	24.060	23.260	23.380	22.779	1,729,200
2024-03-21	24.310	24.620	23.850	24.010	23.393	1,492,299
2024-03-20	24.100	24.460	23.950	24.310	23.685	1,518,675
2024-03-19	24.030	24.850	24.030	24.120	23.500	2,437,964
2024-03-18	23.950	24.180	23.510	24.020	23.402	1,737,164
2024-03-15	23.450	23.810	23.220	23.770	23.159	1,707,507
2024-03-14	23.920	24.170	23.290	23.600	22.993	1,867,997
2024-03-13	24.360	24.390	23.700	23.980	23.363	1,892,800
2024-03-12	24.430	24.600	23.830	24.350	23.724	2,744,356
2024-03-11	24.100	24.880	24.040	24.540	23.909	2,632,156
2024-03-08	24.700	24.970	23.900	24.250	23.627	3,724,347
2024-03-07	23.800	28.000	23.170	25.360	24.708	5,561,376
2024-03-06	23.100	24.360	23.100	23.900	23.286	3,256,258
2024-03-05	22.480	23.710	22.060	22.950	22.360	3,836,960
2024-03-04	22.340	22.700	21.670	22.250	21.678	1,758,489
2024-03-01	22.450	22.840	22.100	22.510	21.931	2,103,742
2024-02-29	21.300	22.980	21.260	22.540	21.960	2,947,789
2024-02-28	23.200	24.980	21.580	21.880	21.317	4,085,866
2024-02-27	21.570	22.850	21.560	22.850	22.263	2,032,428
2024-02-26	21.310	22.290	21.260	21.880	21.317	2,584,421
2024-02-23	20.740	21.490	20.450	21.260	20.713	1,963,821
2024-02-22	20.140	20.930	20.100	20.810	20.275	2,013,200
2024-02-21	19.730	22.000	19.700	20.580	20.051	2,578,048
2024-02-20	19.140	20.180	18.380	20.180	19.661	2,696,012
2024-02-19	18.910	19.950	18.910	19.140	18.648	2,172,545
2024-02-08	16.260	18.940	16.260	18.890	18.404	3,518,338
2024-02-07	16.810	17.750	15.710	16.810	16.378	3,280,806
2024-02-06	16.610	18.370	14.500	16.850	16.417	4,549,873
2024-02-05	19.980	19.990	16.500	16.580	16.154	4,263,140
2024-02-02	21.560	22.290	19.500	20.200	19.681	2,317,960
2024-02-01	24.470	24.470	21.350	21.600	21.045	3,042,800
2024-01-31	25.790	25.790	23.640	24.000	23.383	1,027,000
2024-01-30	26.010	26.470	25.200	25.250	24.601	629,900
2024-01-29	27.150	27.600	26.180	26.210	25.536	709,921
2024-01-26	27.590	28.160	27.150	27.200	26.501	642,973

← NewerPage 11 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.