Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.250	32.950	27.780	32.950	32.037	15,863,680
2022-11-03	25.480	28.800	25.250	27.460	26.699	9,096,210
2022-11-02	24.820	26.000	24.760	25.490	24.784	5,766,692
2022-11-01	23.100	26.660	22.700	25.360	24.657	6,758,615
2022-10-31	22.940	23.360	22.360	22.930	22.295	1,359,100
2022-10-28	23.900	24.100	22.590	22.700	22.071	1,735,600
2022-10-27	23.430	24.190	23.430	23.800	23.140	1,550,000
2022-10-26	22.600	23.750	22.600	23.530	22.878	1,797,343
2022-10-25	22.450	23.020	22.300	22.730	22.100	1,439,044
2022-10-24	23.440	24.130	22.840	22.840	22.207	2,177,300
2022-10-21	23.150	23.490	23.010	23.100	22.460	1,000,000
2022-10-20	23.550	24.080	23.060	23.390	22.742	1,358,989
2022-10-19	23.490	24.190	23.330	23.660	23.004	1,708,400
2022-10-18	23.370	23.640	23.040	23.500	22.849	1,321,214
2022-10-17	23.790	23.900	23.300	23.380	22.732	2,088,687
2022-10-14	23.000	23.530	23.000	23.320	22.674	1,152,903
2022-10-13	22.300	23.270	22.300	22.940	22.304	1,425,245
2022-10-12	22.340	22.740	21.700	22.720	22.090	1,685,755
2022-10-11	22.590	22.800	22.000	22.340	21.721	1,024,532
2022-10-10	22.230	22.280	21.500	21.980	21.371	1,738,914
2022-09-30	22.350	22.500	22.090	22.230	21.614	1,177,142
2022-09-29	22.290	22.750	22.190	22.330	21.711	1,489,700
2022-09-28	23.420	23.440	22.220	22.220	21.604	1,824,048
2022-09-27	22.720	23.430	22.710	23.270	22.625	1,321,171
2022-09-26	23.010	23.440	22.720	22.730	22.100	1,148,492
2022-09-23	24.350	24.350	23.300	23.400	22.752	1,318,900
2022-09-22	24.500	24.740	24.090	24.180	23.510	1,070,800
2022-09-21	24.340	24.900	24.020	24.530	23.850	1,694,830
2022-09-20	23.640	24.450	23.480	24.360	23.685	1,593,141
2022-09-19	23.540	23.910	23.200	23.370	22.722	1,248,514
2022-09-16	24.620	24.660	23.600	23.730	23.072	1,333,183
2022-09-15	25.510	25.650	24.190	24.250	23.578	1,926,086
2022-09-14	24.990	25.500	24.730	25.350	24.647	1,356,454
2022-09-13	25.690	25.750	25.120	25.310	24.609	1,872,377
2022-09-09	25.100	25.440	24.690	25.150	24.453	1,147,907
2022-09-08	25.880	25.940	25.050	25.150	24.453	2,049,510
2022-09-07	25.100	25.780	25.100	25.640	24.929	1,567,900
2022-09-06	24.780	25.550	24.700	25.420	24.716	2,127,600
2022-09-05	25.300	25.380	24.630	24.740	24.054	1,231,007
2022-09-02	25.310	25.810	24.880	25.220	24.521	1,522,107
2022-09-01	25.420	25.880	25.120	25.230	24.531	1,992,269
2022-08-31	26.870	26.970	25.510	25.880	25.163	2,089,809
2022-08-30	27.240	27.580	26.500	26.680	25.941	2,471,910
2022-08-29	27.300	27.510	26.680	27.240	26.485	1,376,611
2022-08-26	27.450	28.200	27.310	27.540	26.777	1,732,638
2022-08-25	27.500	27.940	26.700	27.450	26.689	2,361,541
2022-08-24	29.000	29.880	27.000	27.500	26.738	3,492,577
2022-08-23	29.120	29.350	28.610	29.000	28.196	2,011,800
2022-08-22	28.950	29.690	28.210	29.350	28.537	2,484,774
2022-08-19	29.700	29.700	28.540	28.560	27.769	2,380,096
2022-08-18	29.270	29.600	28.870	29.550	28.731	2,189,394
2022-08-17	30.020	30.190	29.170	29.320	28.507	2,718,387
2022-08-16	30.490	30.700	29.800	29.900	29.071	2,849,427
2022-08-15	29.760	31.080	29.610	30.490	29.645	4,512,323
2022-08-12	30.000	31.160	29.600	29.600	28.780	3,739,300
2022-08-11	29.570	30.300	29.530	30.030	29.198	4,067,349
2022-08-10	28.590	30.550	28.420	29.790	28.964	6,016,758
2022-08-09	28.000	28.650	27.820	28.400	27.613	2,342,172
2022-08-08	27.460	28.190	27.130	28.010	27.234	1,968,800
2022-08-05	27.030	27.540	26.580	27.460	26.699	2,017,200

← NewerPage 17 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.