Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.350	33.440	31.810	33.440	32.513	4,192,089
2023-02-03	32.600	33.980	32.500	32.750	31.842	4,241,279
2023-02-02	33.210	33.350	32.530	32.610	31.706	3,123,348
2023-02-01	33.000	33.430	32.550	33.290	32.367	4,406,113
2023-01-31	31.450	33.500	31.040	33.020	32.105	7,138,609
2023-01-30	31.900	32.300	31.090	31.110	30.248	2,989,469
2023-01-20	30.800	31.500	30.790	31.130	30.267	2,234,850
2023-01-19	30.980	31.290	30.650	30.820	29.966	1,462,900
2023-01-18	31.200	31.200	30.510	30.970	30.112	1,981,079
2023-01-17	31.010	31.700	30.650	30.850	29.995	2,636,272
2023-01-16	29.500	31.500	29.440	31.140	30.277	5,074,349
2023-01-13	29.750	30.690	29.680	29.800	28.974	1,839,800
2023-01-12	30.000	30.800	29.520	29.770	28.945	2,291,300
2023-01-11	29.810	30.660	29.650	29.740	28.916	2,500,900
2023-01-10	29.690	30.060	29.400	29.810	28.984	1,508,200
2023-01-09	30.270	30.950	29.790	29.820	28.994	2,292,860
2023-01-06	29.860	30.980	29.500	30.270	29.431	4,140,022
2023-01-05	28.550	29.950	28.540	29.860	29.033	3,928,609
2023-01-04	28.400	28.720	28.120	28.530	27.739	1,405,472
2023-01-03	28.000	28.730	27.520	28.580	27.788	1,951,880
2022-12-30	28.370	28.500	27.730	27.850	27.078	1,105,100
2022-12-29	28.320	28.800	27.920	28.130	27.350	1,623,000
2022-12-28	29.330	29.330	28.220	28.450	27.662	1,595,600
2022-12-27	29.230	29.780	28.750	29.350	28.537	2,023,072
2022-12-26	28.000	29.230	27.860	29.230	28.420	1,786,079
2022-12-23	28.700	29.250	28.010	28.090	27.312	1,583,773
2022-12-22	28.690	29.240	28.200	28.370	27.584	1,782,995
2022-12-21	28.910	29.390	28.380	28.690	27.895	1,427,572
2022-12-20	29.540	29.540	28.700	28.910	28.109	2,222,800
2022-12-19	29.020	30.600	29.020	29.660	28.838	3,560,700
2022-12-16	29.850	29.970	28.880	29.270	28.459	2,063,620
2022-12-15	29.470	30.100	29.220	30.020	29.188	2,210,934
2022-12-14	30.000	30.440	29.510	29.580	28.760	2,378,014
2022-12-13	30.140	30.950	29.860	30.200	29.363	2,886,214
2022-12-12	30.550	30.840	29.740	30.060	29.227	3,762,436
2022-12-09	30.020	31.920	30.000	30.870	30.015	5,190,281
2022-12-08	31.070	31.230	30.220	30.220	29.383	3,028,438
2022-12-07	30.750	32.010	30.740	31.070	30.209	3,974,900
2022-12-06	30.390	31.630	29.850	31.050	30.190	4,771,638
2022-12-05	31.600	31.600	30.080	30.330	29.489	5,446,048
2022-12-02	31.400	31.990	31.060	31.400	30.530	3,361,782
2022-12-01	32.340	32.630	31.300	31.520	30.646	4,932,371
2022-11-30	30.780	33.300	30.500	32.490	31.590	7,666,416
2022-11-29	29.910	31.500	29.910	30.780	29.927	4,033,986
2022-11-28	29.290	30.370	29.150	30.080	29.246	3,458,253
2022-11-25	30.800	32.580	30.600	30.730	29.878	5,715,470
2022-11-24	31.160	31.680	30.610	31.200	30.335	5,456,686
2022-11-23	31.780	32.200	30.410	31.460	30.588	4,753,664
2022-11-22	32.540	33.020	31.750	32.100	31.210	6,530,826
2022-11-21	30.340	33.940	30.010	32.960	32.047	11,592,550
2022-11-18	30.930	30.950	29.700	30.270	29.431	4,848,866
2022-11-17	31.630	32.240	30.200	30.680	29.830	7,449,222
2022-11-16	30.680	32.580	30.300	32.250	31.356	11,634,330
2022-11-15	30.290	31.030	30.010	30.680	29.830	7,803,406
2022-11-14	30.750	31.320	30.500	31.100	30.238	6,764,111
2022-11-11	33.000	33.280	30.680	30.740	29.888	11,309,650
2022-11-10	33.000	33.180	31.520	31.700	30.822	13,023,840
2022-11-09	33.600	34.490	32.010	34.280	33.330	15,580,070
2022-11-08	34.320	34.870	32.850	33.680	32.747	14,685,810
2022-11-07	35.000	37.710	32.920	34.010	33.067	23,297,971

← NewerPage 16 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.