Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.870	36.720	34.620	36.230	35.023	5,081,727
2022-02-08	34.500	35.350	33.920	34.820	33.660	2,814,900
2022-02-07	35.070	36.280	34.800	34.920	33.757	3,503,057
2022-01-28	34.080	34.500	33.040	33.990	32.858	3,409,653
2022-01-27	35.150	35.430	33.550	33.560	32.442	4,391,968
2022-01-26	35.600	36.220	34.080	34.720	33.563	3,796,251
2022-01-25	36.660	37.200	34.950	35.140	33.969	6,736,922
2022-01-24	33.680	39.000	33.490	37.290	36.048	9,835,343
2022-01-21	33.390	35.110	33.390	34.110	32.974	3,988,172
2022-01-20	35.650	36.200	33.800	33.800	32.674	3,569,300
2022-01-19	37.100	37.320	35.400	35.870	34.675	3,687,338
2022-01-18	38.000	38.240	36.830	37.320	36.077	4,306,749
2022-01-17	37.050	39.080	36.970	38.270	36.995	4,041,974
2022-01-14	37.900	38.200	37.300	37.550	36.299	3,301,615
2022-01-13	39.100	39.630	37.300	37.920	36.657	4,536,760
2022-01-12	39.500	40.790	38.600	39.330	38.020	3,963,533
2022-01-11	38.890	40.800	38.620	39.020	37.720	4,457,451
2022-01-10	37.400	39.380	36.500	38.830	37.536	5,969,333
2022-01-07	40.000	40.080	37.740	37.740	36.483	5,524,288
2022-01-06	38.410	40.990	38.320	40.120	38.783	5,945,475
2022-01-05	39.900	40.500	38.300	38.810	37.517	4,984,000
2022-01-04	44.000	44.800	40.010	40.660	39.305	7,100,176
2021-12-31	40.100	43.010	40.060	42.210	40.804	8,788,297
2021-12-30	41.560	42.230	40.050	40.360	39.015	6,386,810
2021-12-29	40.710	43.830	40.610	41.560	40.175	9,411,232
2021-12-28	38.850	42.270	38.800	41.160	39.789	9,318,497
2021-12-27	38.880	39.950	38.050	38.780	37.488	4,389,400
2021-12-24	40.620	40.710	38.220	38.610	37.324	6,186,518
2021-12-23	40.270	40.750	39.600	40.620	39.267	4,790,086
2021-12-22	41.370	41.620	40.010	40.490	39.141	6,729,775
2021-12-21	44.390	45.300	40.560	41.370	39.992	8,818,812
2021-12-20	44.000	46.020	43.870	44.960	43.462	5,629,329
2021-12-17	45.550	46.150	44.450	44.560	43.075	4,697,106
2021-12-16	45.220	45.880	44.520	45.880	44.351	5,242,389
2021-12-15	45.400	45.980	44.560	44.860	43.365	5,187,365
2021-12-14	46.720	47.550	45.360	45.580	44.061	7,294,386
2021-12-13	46.120	47.500	45.800	46.780	45.221	8,093,957
2021-12-10	44.000	49.800	43.300	47.220	45.647	13,659,770
2021-12-09	44.950	45.840	44.210	44.630	43.143	6,188,357
2021-12-08	45.150	46.560	44.580	45.560	44.042	7,145,400
2021-12-07	46.540	46.970	43.850	44.840	43.346	7,439,222
2021-12-06	48.120	49.120	45.580	46.170	44.632	9,588,154
2021-12-03	50.000	50.680	48.260	48.790	47.165	9,655,062
2021-12-02	49.310	51.000	47.450	50.770	49.079	13,941,620
2021-12-01	48.310	49.890	48.150	49.280	47.638	9,359,147
2021-11-30	51.220	51.500	48.810	49.500	47.851	15,523,560
2021-11-29	48.100	53.590	46.660	51.990	50.258	27,175,189
2021-11-26	44.050	52.460	44.050	49.960	48.296	29,605,830
2021-11-25	44.420	46.000	43.560	43.720	42.263	8,436,941
2021-11-24	45.900	46.380	44.270	44.500	43.017	10,543,350
2021-11-23	45.030	47.800	44.660	46.600	45.047	14,744,960
2021-11-22	44.530	47.180	44.530	45.010	43.510	14,478,670
2021-11-19	44.400	47.450	44.050	44.680	43.191	17,515,230
2021-11-18	40.050	48.410	39.580	46.030	44.496	23,639,439
2021-11-17	38.250	42.240	38.250	40.840	39.479	12,454,170
2021-11-16	39.380	39.680	37.570	37.730	36.473	5,010,328
2021-11-15	40.100	40.580	39.190	39.370	38.058	5,925,762
2021-11-12	39.770	41.300	39.010	40.500	39.151	9,235,607
2021-11-11	38.500	40.480	38.390	39.780	38.455	8,382,410
2021-11-10	39.050	39.420	37.400	38.830	37.536	7,806,037

← NewerPage 20 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.