Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	26.190	27.290	25.910	26.280	25.404	3,763,701
2022-05-10	24.750	25.970	24.600	25.800	24.940	2,180,463
2022-05-09	24.790	25.860	24.780	25.220	24.380	1,876,819
2022-05-06	24.200	25.200	24.070	24.860	24.032	2,503,034
2022-05-05	24.490	25.100	24.130	24.940	24.109	2,944,781
2022-04-29	23.990	24.700	23.600	24.410	23.597	2,962,876
2022-04-28	24.210	24.790	23.600	23.640	22.852	3,485,879
2022-04-27	22.560	24.950	22.070	24.550	23.732	4,711,848
2022-04-26	23.490	24.200	22.780	23.150	22.379	2,569,410
2022-04-25	25.500	25.700	23.490	23.490	22.707	3,092,507
2022-04-22	26.360	26.770	25.970	25.970	25.105	1,860,361
2022-04-21	27.510	27.970	26.320	26.440	25.559	2,267,251
2022-04-20	28.100	28.490	27.300	27.520	26.603	2,366,281
2022-04-19	27.660	29.000	27.530	28.350	27.406	3,500,134
2022-04-18	27.650	27.920	26.540	27.870	26.942	2,290,762
2022-04-15	28.100	28.200	27.150	27.490	26.574	2,664,544
2022-04-14	28.900	29.210	28.010	28.210	27.270	2,534,924
2022-04-13	29.700	29.700	28.400	28.720	27.763	2,519,912
2022-04-12	29.400	30.110	29.000	29.700	28.711	1,655,285
2022-04-11	32.000	32.000	29.000	29.360	28.382	3,340,803
2022-04-08	32.690	32.850	31.990	32.020	30.953	2,552,270
2022-04-07	33.090	33.960	31.980	33.020	31.920	3,843,205
2022-04-06	33.270	33.270	32.310	32.650	31.562	1,902,351
2022-04-01	32.650	33.400	32.530	32.870	31.775	2,106,500
2022-03-31	34.560	34.580	33.000	33.030	31.930	3,638,824
2022-03-30	33.710	34.780	33.440	34.210	33.070	3,002,555
2022-03-29	34.340	34.600	33.200	33.700	32.577	3,895,981
2022-03-28	35.960	35.960	34.500	34.600	33.447	5,024,343
2022-03-25	36.000	36.430	35.250	36.190	34.984	10,336,230
2022-03-24	35.060	39.560	34.530	37.660	36.405	14,161,420
2022-03-23	34.210	35.630	33.700	35.060	33.892	5,481,532
2022-03-22	33.770	35.320	33.350	34.400	33.254	4,375,725
2022-03-21	33.650	34.300	33.180	33.770	32.645	2,785,037
2022-03-18	33.800	33.980	33.250	33.520	32.403	2,709,949
2022-03-17	34.660	34.980	34.000	34.200	33.061	4,282,976
2022-03-16	33.430	34.400	32.410	34.160	33.022	4,005,005
2022-03-15	33.470	34.150	32.500	32.880	31.785	3,081,711
2022-03-14	34.190	34.580	33.320	33.660	32.539	3,183,191
2022-03-11	33.580	34.150	32.880	33.980	32.848	2,983,562
2022-03-10	34.200	34.960	34.020	34.220	33.080	3,342,781
2022-03-09	34.000	34.500	31.970	33.470	32.355	3,572,703
2022-03-08	35.930	36.130	33.700	34.170	33.032	4,067,916
2022-03-07	36.520	36.980	35.650	35.930	34.733	3,014,700
2022-03-04	37.080	37.860	36.050	36.330	35.120	5,263,949
2022-03-03	38.450	39.500	37.380	37.800	36.541	6,771,977
2022-03-02	37.220	39.220	37.060	38.470	37.188	6,960,416
2022-03-01	37.800	38.130	36.830	37.380	36.135	5,412,833
2022-02-28	37.140	38.400	36.600	38.250	36.976	6,811,407
2022-02-25	36.760	38.850	36.600	37.160	35.922	7,380,458
2022-02-24	38.000	38.500	34.810	35.990	34.791	8,386,920
2022-02-23	38.000	38.900	37.070	38.670	37.382	7,527,155
2022-02-22	38.800	39.380	38.050	38.530	37.246	7,717,133
2022-02-21	38.080	38.380	37.430	38.190	36.918	5,572,011
2022-02-18	38.000	38.200	37.150	37.880	36.618	6,827,990
2022-02-17	36.390	40.000	36.300	38.800	37.507	11,608,590
2022-02-16	37.010	38.520	37.000	37.120	35.883	6,319,662
2022-02-15	36.700	37.380	35.680	36.880	35.651	4,653,438
2022-02-14	36.300	38.740	36.230	37.050	35.816	6,865,348
2022-02-11	35.400	38.980	35.010	37.720	36.463	9,516,240
2022-02-10	36.000	36.650	35.580	35.800	34.607	3,805,582

← NewerPage 19 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.