Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.800	32.900	32.200	32.490	31.655	799,927
2023-07-31	33.120	33.360	32.720	32.800	31.957	1,137,600
2023-07-28	32.500	33.340	32.110	33.120	32.268	1,494,727
2023-07-27	33.020	33.300	32.500	32.590	31.752	676,100
2023-07-26	32.890	33.400	32.550	33.050	32.200	765,300
2023-07-25	32.500	33.200	32.320	32.990	32.142	833,800
2023-07-24	32.110	32.600	31.830	32.270	31.440	814,357
2023-07-21	32.470	32.900	32.150	32.180	31.353	939,831
2023-07-20	33.010	33.490	32.380	32.420	31.586	1,297,700
2023-07-19	32.890	33.350	32.530	32.940	32.093	721,100
2023-07-18	33.140	33.450	32.950	33.000	32.152	717,900
2023-07-17	33.390	33.600	32.930	33.280	32.424	958,772
2023-07-14	33.700	33.700	33.180	33.500	32.639	1,023,631
2023-07-13	33.740	33.990	33.600	33.700	32.834	722,101
2023-07-12	34.130	34.350	33.610	33.740	32.873	1,088,700
2023-07-11	33.380	34.200	33.380	34.130	33.252	1,253,200
2023-07-10	33.020	34.190	33.020	33.500	32.639	1,576,886
2023-07-07	34.070	34.090	32.800	33.220	32.366	2,213,700
2023-07-06	35.660	35.660	33.800	34.070	33.126	3,567,600
2023-07-05	34.550	35.850	34.130	35.380	34.400	3,848,541
2023-07-04	34.440	34.850	34.180	34.550	33.593	1,012,800
2023-07-03	35.000	35.580	34.310	34.450	33.495	1,823,235
2023-06-30	34.760	35.800	34.760	34.980	34.011	2,038,300
2023-06-29	34.420	35.130	34.020	34.810	33.845	1,394,700
2023-06-28	34.800	34.800	33.500	34.420	33.466	1,926,000
2023-06-27	33.800	34.950	33.570	34.800	33.836	2,748,164
2023-06-26	34.490	34.570	33.400	33.500	32.572	1,581,400
2023-06-21	34.790	35.200	34.350	34.550	33.593	1,506,000
2023-06-20	35.160	35.200	34.420	34.810	33.845	1,293,100
2023-06-19	34.600	35.500	34.370	34.990	34.020	1,922,388
2023-06-16	34.550	34.890	34.160	34.660	33.699	1,545,700
2023-06-15	33.960	34.700	33.780	34.550	33.593	1,824,000
2023-06-14	34.200	34.540	33.820	34.090	33.145	1,794,993
2023-06-13	34.740	34.990	34.020	34.310	33.359	1,412,900
2023-06-12	34.010	34.750	33.520	34.480	33.524	1,833,300
2023-06-09	33.850	34.820	33.600	34.000	33.058	2,405,641
2023-06-08	34.200	34.750	33.600	33.820	32.883	1,654,197
2023-06-07	34.140	34.570	33.750	33.950	33.009	1,446,141
2023-06-06	35.530	35.540	34.080	34.100	33.155	1,891,418
2023-06-05	35.500	35.750	35.240	35.390	34.409	1,310,800
2023-06-02	35.570	36.280	35.410	35.700	34.711	1,936,754
2023-06-01	35.270	36.270	35.000	35.660	34.672	1,835,798
2023-05-31	35.850	36.060	35.250	35.480	34.497	1,965,205
2023-05-30	36.410	36.680	35.760	36.150	35.148	1,984,399
2023-05-29	36.950	37.190	35.960	36.070	35.070	2,968,500
2023-05-26	35.800	37.650	35.470	37.080	36.052	6,087,485
2023-05-25	35.250	35.800	34.500	35.590	34.604	2,545,294
2023-05-24	36.020	36.790	35.530	35.710	34.720	4,473,336
2023-05-23	35.480	36.600	35.240	35.510	34.526	4,059,965
2023-05-22	35.450	36.700	35.300	35.430	34.448	4,334,357
2023-05-19	36.000	36.360	35.000	35.010	34.040	2,382,860
2023-05-18	35.090	35.870	35.000	35.560	34.575	2,520,815
2023-05-17	35.000	35.490	34.640	35.100	34.127	2,149,100
2023-05-16	34.870	35.610	34.730	35.300	34.322	3,578,129
2023-05-15	33.660	35.770	33.580	35.250	34.273	4,770,971
2023-05-12	33.910	34.800	33.600	34.020	33.077	3,543,172
2023-05-11	31.550	34.950	31.550	33.880	32.941	5,444,841
2023-05-10	31.250	31.870	30.940	31.550	30.676	1,137,000
2023-05-09	31.860	31.860	30.990	31.250	30.384	1,276,000
2023-05-08	31.690	32.150	31.690	31.860	30.977	860,315

← NewerPage 14 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.