Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.510	31.290	30.470	31.200	30.880	4,082,150
2026-01-20	30.850	31.180	30.510	30.720	30.405	3,441,420
2026-01-19	30.510	31.140	30.500	30.850	30.533	2,831,900
2026-01-16	31.070	31.350	30.680	30.760	30.444	4,008,800
2026-01-15	30.580	31.550	30.260	30.810	30.494	5,487,120
2026-01-14	30.700	31.330	30.010	30.590	30.276	6,862,141
2026-01-13	30.750	32.240	30.420	30.980	30.662	8,884,400
2026-01-12	31.180	31.310	30.350	30.730	30.415	5,315,841
2026-01-09	29.580	30.640	29.580	30.300	29.989	4,601,220
2026-01-08	29.590	30.120	29.530	29.850	29.544	3,941,000
2026-01-07	29.860	30.400	29.710	29.910	29.603	6,657,896
2026-01-06	29.590	30.000	29.360	29.650	29.346	3,726,500
2026-01-05	29.020	29.600	28.790	29.460	29.158	3,163,100
2025-12-31	28.550	29.060	28.300	28.890	28.594	3,108,800
2025-12-30	28.510	28.820	28.200	28.510	28.217	2,113,200
2025-12-29	29.070	29.170	28.690	28.750	28.455	2,620,900
2025-12-26	29.390	29.500	28.950	29.190	28.890	3,475,000
2025-12-25	29.000	29.120	28.600	29.020	28.722	2,340,250
2025-12-24	29.000	29.270	28.830	29.030	28.732	2,522,001
2025-12-23	28.480	29.200	28.450	29.000	28.702	2,859,366
2025-12-22	28.540	28.980	28.440	28.740	28.445	2,051,850
2025-12-19	27.960	28.780	27.960	28.540	28.247	2,323,500
2025-12-18	27.920	28.570	27.870	27.960	27.673	2,130,700
2025-12-17	27.700	28.400	27.310	28.350	28.059	3,208,700
2025-12-16	28.090	28.260	27.440	27.520	27.238	2,686,500
2025-12-15	28.440	28.480	27.890	28.300	28.010	3,251,700
2025-12-12	28.810	29.300	28.400	28.590	28.297	3,479,400
2025-12-11	28.950	29.340	28.470	28.600	28.307	3,110,600
2025-12-10	28.710	29.080	28.300	28.940	28.643	3,032,900
2025-12-09	28.620	29.260	28.190	28.880	28.584	3,992,400
2025-12-08	28.670	28.930	28.300	28.800	28.504	3,160,000
2025-12-05	28.400	28.930	27.640	28.640	28.346	3,483,850
2025-12-04	29.020	29.090	28.210	28.300	28.010	2,974,400
2025-12-03	29.250	29.660	28.720	28.980	28.683	2,953,900
2025-12-02	30.000	30.000	29.080	29.200	28.900	4,038,500
2025-12-01	29.710	30.400	29.540	30.180	29.870	5,243,800
2025-11-28	29.000	29.940	28.940	29.690	29.385	3,960,020
2025-11-27	29.280	29.760	29.000	29.090	28.792	4,118,600
2025-11-26	30.160	30.160	28.970	29.060	28.762	6,291,186
2025-11-25	28.710	30.580	28.380	30.190	29.880	9,163,229
2025-11-24	29.480	29.500	28.040	28.590	28.297	9,209,150
2025-11-21	31.900	32.730	30.030	30.070	29.761	15,650,380
2025-11-20	31.050	35.740	31.050	33.590	33.245	20,978,881
2025-11-19	30.050	33.880	30.020	31.730	31.404	11,348,100
2025-11-18	31.480	32.640	30.060	30.280	29.969	6,829,160
2025-11-17	30.070	30.960	30.050	30.910	30.593	4,428,298
2025-11-14	30.050	30.590	29.860	30.060	29.752	3,448,900
2025-11-13	29.290	30.980	29.280	30.400	30.088	5,800,304
2025-11-12	30.220	30.240	29.180	29.380	29.079	3,069,600
2025-11-11	30.320	30.680	30.090	30.220	29.910	2,611,904
2025-11-10	29.680	30.900	29.680	30.250	29.940	3,600,700
2025-11-07	30.230	30.350	29.440	29.640	29.336	4,054,800
2025-11-06	30.320	30.350	30.120	30.200	29.890	2,227,441
2025-11-05	30.000	30.390	29.720	30.190	29.880	2,865,220
2025-11-04	30.990	31.290	30.330	30.460	30.147	2,921,700
2025-11-03	31.500	31.500	30.480	30.980	30.662	4,464,671
2025-10-31	31.620	32.100	31.300	31.800	31.474	4,452,610
2025-10-30	31.300	32.480	31.030	31.870	31.543	7,588,810
2025-10-29	30.550	31.640	30.300	31.370	31.048	5,331,241
2025-10-28	31.200	31.580	30.710	30.810	30.494	4,706,100

← NewerPage 4 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.