Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.330	27.500	26.200	27.350	27.069	4,140,057
2026-04-23	27.380	27.450	26.080	26.400	26.129	4,307,200
2026-04-22	27.340	27.590	27.250	27.510	27.228	1,909,100
2026-04-21	27.550	27.580	27.230	27.460	27.178	2,071,500
2026-04-20	27.700	27.700	27.250	27.470	27.188	2,499,200
2026-04-17	27.540	27.980	27.530	27.560	27.277	2,341,800
2026-04-16	27.180	27.760	27.180	27.650	27.366	2,656,400
2026-04-15	27.810	27.880	27.200	27.230	26.951	2,481,600
2026-04-14	27.450	27.680	27.090	27.520	27.238	2,819,900
2026-04-13	27.390	27.770	26.900	27.210	26.931	3,306,960
2026-04-10	26.520	27.270	26.520	26.870	26.594	2,889,400
2026-04-09	26.750	26.960	26.400	26.520	26.248	2,258,900
2026-04-08	26.780	27.000	26.450	27.000	26.723	2,975,700
2026-04-07	26.040	26.380	25.730	26.150	25.882	2,626,300
2026-04-03	26.510	27.610	26.010	26.040	25.773	3,771,229
2026-04-02	26.000	26.600	25.850	26.350	26.080	3,124,100
2026-04-01	26.210	26.380	25.870	26.140	25.872	1,733,600
2026-03-31	26.080	26.560	25.730	25.730	25.466	2,674,500
2026-03-30	26.600	26.630	26.000	26.140	25.872	3,423,200
2026-03-27	25.100	27.240	24.980	26.980	26.703	5,041,524
2026-03-26	25.710	25.900	25.220	25.450	25.189	1,759,600
2026-03-25	25.740	25.980	25.530	25.700	25.436	2,069,337
2026-03-24	25.070	25.520	24.570	25.490	25.228	2,481,980
2026-03-23	25.490	25.850	24.180	24.490	24.239	3,433,867
2026-03-20	26.560	26.850	25.920	25.920	25.654	2,472,856
2026-03-19	27.340	27.340	26.410	26.540	26.268	2,383,786
2026-03-18	27.400	27.610	27.010	27.580	27.297	1,929,357
2026-03-17	28.230	28.250	27.330	27.340	27.059	2,052,800
2026-03-16	28.400	28.480	27.560	28.020	27.732	3,024,600
2026-03-13	28.400	29.160	28.300	28.390	28.099	2,817,699
2026-03-12	28.980	28.980	28.290	28.440	28.148	2,432,600
2026-03-11	29.250	29.540	28.860	28.980	28.683	2,583,200
2026-03-10	29.140	29.460	28.940	29.290	28.989	2,813,700
2026-03-09	28.550	28.890	27.850	28.820	28.524	3,687,400
2026-03-06	28.100	29.190	28.060	28.940	28.643	3,117,220
2026-03-05	28.800	28.890	28.080	28.270	27.980	3,400,700
2026-03-04	27.860	28.830	27.750	28.210	27.921	3,743,800
2026-03-03	30.800	30.950	28.280	28.280	27.990	7,892,400
2026-03-02	31.200	31.610	30.000	30.730	30.415	8,152,055
2026-02-27	31.490	32.120	30.910	32.050	31.721	12,675,170
2026-02-26	33.500	34.990	31.480	31.810	31.484	18,220,199
2026-02-25	29.600	30.850	29.560	30.520	30.207	4,327,331
2026-02-24	29.220	29.710	29.220	29.630	29.326	1,977,336
2026-02-13	29.500	29.610	29.000	29.030	28.732	1,870,000
2026-02-12	29.300	29.680	29.050	29.550	29.247	2,531,400
2026-02-11	28.930	29.750	28.780	29.250	28.950	2,940,417
2026-02-10	28.970	29.300	28.820	28.900	28.603	1,953,200
2026-02-09	28.670	29.150	28.540	28.940	28.643	2,492,200
2026-02-06	27.880	28.570	27.770	28.250	27.960	1,907,400
2026-02-05	28.610	28.730	27.920	28.070	27.782	2,286,100
2026-02-04	28.840	28.970	28.310	28.600	28.307	2,198,000
2026-02-03	28.610	28.840	28.060	28.790	28.495	2,738,200
2026-02-02	29.650	29.800	28.080	28.080	27.792	5,122,815
2026-01-30	30.200	30.200	28.880	29.780	29.474	7,085,300
2026-01-29	30.540	31.800	30.150	30.690	30.375	7,986,157
2026-01-28	30.500	30.900	30.090	30.430	30.118	3,042,700
2026-01-27	31.030	31.410	30.000	30.700	30.385	3,378,900
2026-01-26	31.710	31.890	31.080	31.300	30.979	4,442,858
2026-01-23	32.000	32.000	31.370	31.750	31.424	4,515,400
2026-01-22	31.350	31.870	31.060	31.650	31.325	4,296,900

← NewerPage 3 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.