Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.150	30.180	28.050	29.570	28.810	4,955,572
2023-10-31	26.410	28.840	26.410	27.920	27.202	3,807,522
2023-10-30	26.250	26.700	26.100	26.540	25.858	1,497,583
2023-10-27	25.860	26.580	25.500	26.560	25.877	1,663,122
2023-10-26	25.710	25.880	25.160	25.810	25.146	1,207,700
2023-10-25	25.070	25.890	25.070	25.820	25.156	1,770,401
2023-10-24	24.270	25.260	24.110	25.150	24.503	2,796,378
2023-10-23	25.960	26.500	24.000	24.270	23.646	2,850,500
2023-10-20	26.070	26.470	25.700	26.060	25.390	789,000
2023-10-19	26.150	26.690	25.970	26.070	25.400	917,309
2023-10-18	26.710	26.720	26.130	26.150	25.478	889,600
2023-10-17	26.830	27.140	26.650	26.900	26.208	800,200
2023-10-16	27.010	27.280	26.700	26.830	26.140	871,786
2023-10-13	27.740	28.000	26.880	26.990	26.296	1,327,182
2023-10-12	26.940	28.060	26.850	27.800	27.085	2,495,895
2023-10-11	26.930	27.130	26.690	26.850	26.160	803,131
2023-10-10	27.020	27.350	26.480	26.950	26.257	910,000
2023-10-09	27.000	27.350	26.580	26.930	26.238	1,075,600
2023-09-28	26.690	27.250	26.690	27.000	26.306	1,238,708
2023-09-27	26.540	27.320	26.460	26.610	25.926	1,513,000
2023-09-26	27.200	27.290	26.530	26.550	25.867	1,385,900
2023-09-25	27.800	28.000	27.150	27.300	26.598	1,114,728
2023-09-22	27.650	28.130	27.590	27.850	27.134	1,630,920
2023-09-21	28.050	28.480	27.830	27.960	27.241	1,934,052
2023-09-20	29.600	29.600	28.050	28.050	27.329	1,476,500
2023-09-19	29.890	30.050	29.340	29.390	28.634	684,700
2023-09-18	29.950	30.330	29.850	29.880	29.112	1,040,306
2023-09-15	29.910	30.250	29.650	30.220	29.443	1,211,700
2023-09-14	29.860	30.050	29.700	29.900	29.131	666,700
2023-09-13	29.990	30.500	29.610	29.900	29.131	1,585,832
2023-09-12	30.290	30.700	29.800	29.800	29.034	1,058,200
2023-09-11	29.500	30.200	29.310	30.150	29.375	1,078,449
2023-09-08	29.890	29.960	29.520	29.630	28.868	720,349
2023-09-07	30.420	30.650	29.700	29.700	28.936	948,500
2023-09-06	30.000	30.600	29.810	30.420	29.638	913,820
2023-09-05	30.190	30.480	30.040	30.280	29.501	685,868
2023-09-04	30.000	30.410	29.810	30.350	29.570	987,900
2023-09-01	30.520	30.750	30.000	30.060	29.287	1,198,469
2023-08-31	30.600	31.000	30.200	30.650	29.862	1,723,500
2023-08-30	30.710	30.970	30.400	30.570	29.784	1,083,400
2023-08-29	30.400	30.750	30.010	30.710	29.920	1,515,909
2023-08-28	31.750	31.990	29.750	30.420	29.638	3,072,457
2023-08-25	29.900	31.500	29.900	30.390	29.609	2,655,600
2023-08-24	30.170	30.350	29.500	29.900	29.131	917,900
2023-08-23	30.940	30.990	29.850	29.980	29.209	1,007,100
2023-08-22	30.650	30.930	29.890	30.480	29.696	1,567,500
2023-08-21	30.850	31.330	30.730	30.840	30.047	858,000
2023-08-18	31.160	32.030	30.860	30.950	30.154	1,873,200
2023-08-17	31.300	31.300	30.530	31.150	30.349	1,606,397
2023-08-16	31.630	31.920	31.000	31.000	30.203	953,700
2023-08-15	32.350	32.350	31.190	31.600	30.788	1,434,600
2023-08-14	32.680	33.190	31.500	32.120	31.294	2,355,580
2023-08-11	34.430	34.430	33.000	33.050	32.200	1,374,515
2023-08-10	34.320	34.450	33.830	34.200	33.321	1,215,300
2023-08-09	34.580	34.900	34.190	34.320	33.438	1,594,583
2023-08-08	34.150	35.000	33.620	34.580	33.691	3,738,729
2023-08-07	32.500	35.500	32.500	34.250	33.369	6,884,107
2023-08-04	32.340	32.570	32.100	32.300	31.470	759,900
2023-08-03	32.280	32.350	32.020	32.180	31.353	520,400
2023-08-02	32.550	32.550	32.100	32.280	31.450	698,014

← NewerPage 13 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.