Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.300	27.600	25.910	27.560	26.851	1,095,500
2024-01-24	27.030	27.330	25.420	26.450	25.770	1,187,584
2024-01-23	26.730	27.280	25.780	26.900	26.208	1,552,409
2024-01-22	28.800	28.910	26.630	27.020	26.325	1,550,000
2024-01-19	29.130	29.480	28.700	28.970	28.225	992,867
2024-01-18	29.090	29.360	27.910	29.150	28.401	1,354,400
2024-01-17	29.780	30.010	29.050	29.050	28.303	911,366
2024-01-16	30.070	30.490	29.080	29.800	29.034	1,762,437
2024-01-15	29.880	31.450	29.800	30.170	29.394	2,788,800
2024-01-12	29.000	30.860	28.600	30.020	29.248	3,022,099
2024-01-11	28.140	29.100	27.780	28.600	27.865	1,403,800
2024-01-10	28.200	28.270	27.450	27.950	27.231	815,500
2024-01-09	28.130	28.350	27.670	27.900	27.183	676,100
2024-01-08	28.550	29.050	27.800	27.800	27.085	491,300
2024-01-05	29.020	29.290	28.380	28.560	27.826	649,400
2024-01-04	29.130	29.270	28.780	29.050	28.303	538,760
2024-01-03	28.770	29.410	28.660	29.120	28.371	847,560
2024-01-02	29.410	29.950	29.130	29.410	28.654	1,149,900
2023-12-29	28.990	29.190	28.800	29.170	28.420	581,200
2023-12-28	27.640	29.130	27.500	29.000	28.254	1,494,400
2023-12-27	27.640	28.240	27.460	27.740	27.027	443,600
2023-12-26	27.910	28.300	27.450	27.780	27.066	705,914
2023-12-25	28.010	28.350	27.650	27.910	27.192	563,020
2023-12-22	28.750	28.750	27.840	28.050	27.329	1,173,829
2023-12-21	27.850	28.790	27.410	28.750	28.011	1,241,100
2023-12-20	28.250	29.190	28.020	28.030	27.309	1,056,820
2023-12-19	28.010	28.130	27.750	28.070	27.348	534,700
2023-12-18	28.340	28.350	27.800	27.890	27.173	847,800
2023-12-15	28.640	29.010	28.360	28.450	27.719	566,100
2023-12-14	28.630	29.000	28.500	28.700	27.962	808,900
2023-12-13	28.950	28.950	28.320	28.500	27.767	581,614
2023-12-12	28.660	28.930	28.500	28.590	27.855	730,700
2023-12-11	28.400	28.990	27.970	28.710	27.972	1,112,400
2023-12-08	29.020	29.410	28.580	28.600	27.865	1,081,600
2023-12-07	29.790	30.100	28.950	29.240	28.488	1,493,900
2023-12-06	29.490	30.700	29.490	29.950	29.180	1,997,400
2023-12-05	30.170	30.260	29.400	29.430	28.673	1,189,300
2023-12-04	30.100	30.450	29.880	30.120	29.346	980,400
2023-12-01	30.270	30.570	29.820	30.030	29.258	1,015,300
2023-11-30	30.980	30.980	30.240	30.500	29.716	946,372
2023-11-29	30.430	31.190	30.430	30.730	29.940	1,378,656
2023-11-28	30.410	30.650	30.200	30.620	29.833	910,650
2023-11-27	30.250	30.640	30.250	30.400	29.618	947,800
2023-11-24	30.440	30.650	30.160	30.520	29.735	1,111,977
2023-11-23	30.980	30.980	30.380	30.480	29.696	706,800
2023-11-22	30.250	31.000	30.050	30.580	29.794	1,404,400
2023-11-21	30.400	30.550	30.260	30.350	29.570	863,000
2023-11-20	30.390	30.600	30.300	30.380	29.599	979,400
2023-11-17	30.300	30.470	30.010	30.390	29.609	1,018,900
2023-11-16	30.730	30.820	30.280	30.290	29.511	1,277,929
2023-11-15	30.990	31.010	30.580	30.730	29.940	930,800
2023-11-14	30.460	31.440	30.260	30.690	29.901	1,918,871
2023-11-13	30.370	30.700	30.120	30.540	29.755	1,543,100
2023-11-10	30.010	30.500	29.900	30.350	29.570	1,322,200
2023-11-09	30.700	30.800	30.240	30.290	29.511	1,629,400
2023-11-08	31.450	31.750	30.530	30.670	29.881	3,972,317
2023-11-07	29.000	31.010	29.000	30.650	29.862	4,193,904
2023-11-06	28.680	29.270	28.680	29.100	28.352	1,540,304
2023-11-03	29.000	29.300	28.600	28.680	27.943	2,138,104
2023-11-02	29.300	29.560	28.530	29.000	28.254	2,971,606

← NewerPage 12 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.