Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.050	32.490	31.680	31.690	30.812	1,343,844
2023-05-04	32.030	32.470	31.680	32.220	31.327	1,056,283
2023-04-28	31.450	32.130	31.140	32.060	31.172	1,319,414
2023-04-27	31.890	32.260	31.380	31.460	30.588	1,983,003
2023-04-26	31.500	32.150	30.800	32.000	31.113	1,637,260
2023-04-25	32.940	33.080	30.500	31.010	30.151	2,910,400
2023-04-24	33.100	33.660	32.720	33.100	32.183	1,594,460
2023-04-21	33.990	34.590	33.000	33.020	32.105	2,413,214
2023-04-20	34.580	34.760	33.660	33.980	33.038	2,288,820
2023-04-19	34.860	35.080	34.300	34.560	33.602	2,546,100
2023-04-18	35.020	36.500	34.900	35.080	34.108	4,196,200
2023-04-17	35.910	36.590	34.300	35.080	34.108	5,416,072
2023-04-14	34.500	36.890	34.350	35.610	34.623	8,280,476
2023-04-13	33.800	34.780	33.610	33.800	32.863	2,851,100
2023-04-12	33.840	34.590	33.780	34.040	33.097	2,921,600
2023-04-11	34.000	34.000	33.210	33.840	32.902	2,608,317
2023-04-10	33.830	34.830	33.500	33.670	32.737	4,334,236
2023-04-07	33.150	35.380	33.150	34.920	33.952	8,305,065
2023-04-06	31.640	32.560	31.350	32.260	31.366	1,649,592
2023-04-04	32.850	32.850	31.330	31.730	30.851	2,549,220
2023-04-03	32.900	32.900	32.400	32.640	31.735	1,600,000
2023-03-31	31.880	33.050	31.790	32.880	31.969	2,898,067
2023-03-30	31.970	32.020	31.400	31.910	31.026	1,091,300
2023-03-29	32.290	32.690	31.860	31.900	31.016	1,093,600
2023-03-28	32.860	33.150	32.250	32.280	31.385	2,066,500
2023-03-27	32.150	33.740	32.150	33.050	32.134	4,033,816
2023-03-24	32.980	33.030	31.880	32.520	31.619	2,823,728
2023-03-23	31.410	33.180	31.200	32.400	31.502	5,227,384
2023-03-22	30.850	31.680	30.850	31.090	30.228	1,987,066
2023-03-21	30.690	31.090	30.260	30.830	29.976	2,607,270
2023-03-20	29.920	31.030	29.200	30.410	29.567	3,768,837
2023-03-17	30.630	30.820	29.810	29.870	29.042	1,502,559
2023-03-16	30.700	30.820	30.050	30.630	29.781	1,822,548
2023-03-15	30.620	31.400	30.180	30.700	29.849	1,706,227
2023-03-14	30.800	31.090	29.720	30.170	29.334	1,635,586
2023-03-13	30.880	31.280	30.630	30.960	30.102	1,627,872
2023-03-10	31.720	31.940	30.790	30.880	30.024	2,808,108
2023-03-09	31.430	32.600	31.390	31.900	31.016	2,923,463
2023-03-08	31.200	31.580	31.010	31.400	30.530	1,260,865
2023-03-07	32.040	32.040	31.200	31.200	30.335	1,427,503
2023-03-06	31.720	32.180	31.600	32.070	31.181	1,335,905
2023-03-03	32.840	33.000	31.620	31.730	30.851	1,876,714
2023-03-02	33.300	33.640	32.670	32.830	31.920	1,859,389
2023-03-01	32.240	33.450	31.890	33.270	32.348	2,972,075
2023-02-28	32.300	32.350	31.520	31.860	30.977	935,400
2023-02-27	32.060	32.500	31.780	31.850	30.967	1,056,156
2023-02-24	32.580	33.370	32.170	32.360	31.463	1,265,400
2023-02-23	32.660	32.860	32.400	32.620	31.716	1,285,235
2023-02-22	32.800	33.330	32.500	32.500	31.599	1,276,965
2023-02-21	32.900	33.280	32.360	33.040	32.124	1,859,272
2023-02-20	33.490	33.490	32.050	32.830	31.920	2,695,263
2023-02-17	32.830	34.110	32.700	33.020	32.105	2,706,549
2023-02-16	34.020	34.680	32.520	32.820	31.910	4,462,871
2023-02-15	34.510	34.770	33.540	34.000	33.058	2,555,384
2023-02-14	34.190	35.000	33.900	34.510	33.554	2,866,108
2023-02-13	33.520	35.000	33.520	34.200	33.252	3,895,947
2023-02-10	33.510	33.990	33.460	33.760	32.824	1,956,648
2023-02-09	32.600	34.340	32.600	33.720	32.786	3,792,327
2023-02-08	32.980	33.220	32.700	32.880	31.969	1,679,914
2023-02-07	33.270	33.900	33.000	33.130	32.212	2,532,801

← NewerPage 15 of 21 · 1,219 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.