Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	27.030	27.540	26.580	27.460	26.699	2,017,200
2022-08-04	26.420	27.200	26.300	26.760	26.018	1,726,200
2022-08-03	26.070	27.270	26.070	26.340	25.610	2,248,941
2022-08-02	28.300	28.300	26.290	26.460	25.727	3,492,144
2022-08-01	27.430	28.880	27.210	28.680	27.885	3,030,100
2022-07-29	27.850	28.350	27.350	27.410	26.650	1,529,200
2022-07-28	28.240	28.380	27.830	28.030	27.253	1,599,800
2022-07-27	27.820	28.250	27.400	28.160	27.380	1,756,300
2022-07-26	27.250	27.850	26.850	27.830	27.059	2,161,197
2022-07-25	28.450	28.940	27.210	27.300	26.543	2,787,141
2022-07-22	28.730	29.230	28.140	28.450	27.662	2,139,280
2022-07-21	29.150	29.300	28.500	28.700	27.905	2,279,520
2022-07-20	29.360	29.880	29.330	29.500	28.682	2,235,567
2022-07-19	30.000	30.100	29.230	29.450	28.634	2,583,920
2022-07-18	28.920	30.260	28.920	29.750	28.926	2,671,200
2022-07-15	29.320	30.020	28.760	28.850	28.050	2,724,627
2022-07-14	29.060	29.770	28.500	29.320	28.507	2,130,600
2022-07-13	28.550	29.240	28.490	29.070	28.264	1,589,193
2022-07-12	29.980	30.190	28.550	28.550	27.759	2,562,600
2022-07-11	30.800	31.600	29.550	30.000	29.169	3,182,757
2022-07-08	32.000	32.650	31.120	31.200	30.335	4,145,753
2022-07-07	31.300	32.050	30.400	31.990	31.103	5,330,100
2022-07-06	31.600	31.660	30.380	30.790	29.937	3,968,993
2022-07-05	31.100	32.360	31.040	31.500	30.627	6,840,200
2022-07-04	30.210	31.640	29.890	31.130	30.267	6,309,408
2022-07-01	29.180	31.250	29.020	30.620	29.771	6,675,100
2022-06-30	28.790	29.440	28.750	29.090	28.284	2,805,500
2022-06-29	30.350	30.600	28.900	28.920	28.119	4,150,829
2022-06-28	30.610	30.980	29.770	30.650	29.801	4,380,400
2022-06-27	29.590	31.150	29.590	30.450	29.606	6,378,523
2022-06-24	28.980	29.680	28.630	29.600	28.780	3,431,998
2022-06-23	28.510	29.130	27.720	29.130	28.323	3,683,017
2022-06-22	29.070	29.420	28.450	28.450	27.662	2,589,700
2022-06-21	29.730	29.930	28.770	29.060	28.255	3,487,300
2022-06-20	29.750	30.390	29.670	29.910	29.081	4,310,031
2022-06-17	28.530	29.780	28.210	29.750	28.926	4,291,976
2022-06-16	28.690	29.150	28.540	28.770	27.973	2,505,531
2022-06-15	29.320	29.650	28.620	28.820	28.021	3,772,500
2022-06-14	29.090	29.100	27.900	29.100	28.294	4,589,860
2022-06-13	29.630	30.430	29.150	29.570	28.751	4,933,800
2022-06-10	28.960	29.980	28.660	29.570	28.751	4,049,500
2022-06-09	29.630	29.950	29.010	29.350	28.537	4,855,444
2022-06-08	28.910	31.150	28.910	30.410	29.567	8,597,687
2022-06-07	29.730	29.940	28.650	29.000	28.196	4,284,685
2022-06-06	28.100	30.270	27.950	29.730	28.906	7,024,941
2022-06-02	27.600	28.190	27.500	27.940	27.166	3,437,500
2022-06-01	27.970	28.250	27.390	27.730	26.962	4,142,700
2022-05-31	28.400	28.600	27.870	27.950	27.175	4,801,900
2022-05-30	28.930	29.150	27.510	28.280	27.496	7,376,852
2022-05-27	32.200	33.110	28.900	29.090	28.284	11,766,050
2022-05-26	29.630	31.880	29.420	31.250	30.384	11,787,490
2022-05-25	27.000	29.630	26.700	29.430	28.614	9,235,432
2022-05-24	27.850	28.580	27.080	27.180	26.427	5,212,800
2022-05-23	27.110	28.660	26.900	28.170	27.389	5,940,000
2022-05-20	26.390	27.730	26.390	27.000	26.252	3,886,008
2022-05-19	25.600	26.780	25.490	26.580	25.843	2,804,027
2022-05-18	27.000	27.000	26.040	26.150	25.425	2,955,854
2022-05-17	26.120	26.920	25.700	26.640	25.902	3,951,600
2022-05-16	26.200	26.900	25.890	26.030	25.163	2,060,549
2022-05-13	26.580	26.880	25.920	26.300	25.424	1,909,286

← NewerPage 18 of 21 · 1,220 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.