Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.180	19.140	18.180	19.050	19.050	2,918,673
2026-07-22	18.300	18.920	18.010	18.350	18.350	2,705,200
2026-07-21	18.230	18.560	17.310	18.510	18.510	4,599,928
2026-07-20	19.210	19.670	18.180	18.290	18.290	6,949,362
2026-07-17	21.510	22.150	21.110	21.890	21.890	7,352,663
2026-07-16	22.200	23.030	21.670	21.830	21.830	7,171,486
2026-07-15	21.300	21.700	21.180	21.230	21.230	1,703,000
2026-07-14	21.200	21.410	20.750	21.400	21.400	2,008,400
2026-07-13	22.120	22.450	21.280	21.310	21.310	2,856,400
2026-07-10	21.750	22.920	21.530	22.310	22.310	2,760,075
2026-07-09	22.420	22.490	21.210	21.800	21.800	2,576,099
2026-07-08	23.010	23.330	22.330	22.390	22.390	1,865,600
2026-07-07	23.510	23.850	22.930	23.080	23.080	1,769,000
2026-07-06	24.300	24.390	23.400	23.530	23.530	2,160,391
2026-07-03	24.300	24.300	23.550	23.970	23.970	2,670,800
2026-07-02	23.610	24.840	23.610	23.730	23.730	2,949,570
2026-07-01	22.950	24.110	22.670	23.950	23.950	3,712,400
2026-06-30	22.460	23.150	21.980	23.050	23.050	2,072,400
2026-06-29	23.190	23.290	22.090	22.370	22.370	2,772,288
2026-06-26	24.800	24.800	23.150	23.200	23.200	3,636,800
2026-06-25	25.380	25.520	24.420	24.770	24.770	2,855,178
2026-06-24	25.130	25.460	24.650	25.330	25.330	2,608,400
2026-06-23	26.400	26.400	25.300	25.470	25.470	3,528,150
2026-06-22	25.400	26.530	24.880	26.530	26.530	4,207,150
2026-06-18	25.790	26.350	25.280	25.530	25.530	2,895,000
2026-06-17	26.160	26.300	25.600	25.890	25.890	2,696,320
2026-06-16	25.980	26.450	25.730	26.160	26.160	3,953,900
2026-06-15	25.930	26.590	25.700	26.330	26.330	5,704,485
2026-06-12	25.710	26.690	24.720	25.770	25.770	8,602,585
2026-06-11	24.180	24.480	23.550	24.140	24.140	2,341,421
2026-06-10	24.540	24.760	23.860	24.240	24.240	2,578,800
2026-06-09	23.860	24.850	23.800	24.790	24.790	3,561,888
2026-06-08	23.600	24.450	23.130	23.630	23.630	3,531,300
2026-06-05	23.620	24.750	23.180	24.230	24.230	3,108,958
2026-06-04	23.900	24.070	23.510	23.730	23.730	2,019,968
2026-06-03	24.280	24.380	23.670	24.090	24.090	2,311,360
2026-06-02	24.900	24.900	23.730	24.360	24.110	2,426,800
2026-06-01	24.740	24.900	24.170	24.630	24.377	2,084,900
2026-05-29	25.600	25.790	24.370	24.500	24.249	2,827,600
2026-05-28	25.590	25.920	24.950	25.610	25.347	2,491,900
2026-05-27	26.280	26.560	25.480	25.600	25.337	2,645,200
2026-05-26	27.000	27.000	25.930	26.340	26.070	2,850,100
2026-05-25	27.100	27.380	26.550	27.010	26.733	2,605,800
2026-05-22	26.880	27.360	26.510	27.250	26.970	2,736,600
2026-05-21	28.190	28.650	26.490	26.620	26.347	4,295,200
2026-05-20	27.600	27.990	27.040	27.960	27.673	3,902,400
2026-05-19	29.000	29.040	27.660	27.780	27.495	5,359,800
2026-05-18	28.880	29.100	28.500	28.890	28.594	3,395,000
2026-05-15	29.560	29.900	28.850	29.110	28.811	3,778,100
2026-05-14	30.280	30.400	29.560	29.560	29.257	3,343,600
2026-05-13	29.690	30.380	29.450	30.210	29.900	3,974,500
2026-05-12	30.840	30.840	29.760	29.930	29.623	4,118,100
2026-05-11	30.700	31.250	30.160	30.810	30.494	6,377,278
2026-05-08	31.420	32.420	30.630	30.730	30.415	8,437,094
2026-05-07	30.930	32.580	30.930	31.570	31.246	13,771,340
2026-05-06	29.600	31.870	29.600	30.860	30.543	17,119,369
2026-04-30	27.840	28.250	27.500	28.250	27.960	3,217,700
2026-04-29	26.750	27.990	26.500	27.850	27.564	4,123,700
2026-04-28	27.200	27.340	26.730	26.840	26.565	2,055,089
2026-04-27	27.000	27.390	26.630	27.200	26.921	3,108,457

← NewerPage 2 of 5 · 243 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.