Jiangsu Jiuwu Hi-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.480	32.180	31.320	31.740	31.414	5,054,630
2025-10-24	30.950	32.400	30.750	31.650	31.325	5,093,994
2025-10-23	31.300	31.310	30.640	30.870	30.553	3,115,820
2025-10-22	30.680	32.000	30.000	31.670	31.345	6,602,995
2025-10-21	30.610	31.000	30.500	30.930	30.613	2,919,880
2025-10-20	31.000	31.130	30.100	30.580	30.266	3,829,784
2025-10-17	31.350	32.220	30.470	30.510	30.197	4,785,104
2025-10-16	32.870	32.980	31.550	31.560	31.236	6,753,200
2025-10-15	33.880	33.880	32.730	33.260	32.919	7,366,975
2025-10-14	35.760	35.820	33.580	34.320	33.968	13,325,640
2025-10-13	32.180	35.740	32.010	35.740	35.373	17,699,529
2025-10-10	34.120	35.250	33.330	33.540	33.196	9,249,000
2025-10-09	33.500	34.300	33.000	34.210	33.859	10,806,560
2025-09-30	32.800	33.480	32.460	32.820	32.483	4,762,100
2025-09-29	32.280	32.930	32.010	32.760	32.424	4,913,681
2025-09-26	32.830	33.830	32.140	32.230	31.899	5,974,700
2025-09-25	34.130	34.250	33.220	33.230	32.889	7,310,400
2025-09-24	33.000	34.250	32.780	34.200	33.849	10,095,300
2025-09-23	33.100	33.430	32.040	32.930	32.592	6,240,915
2025-09-22	33.500	33.770	32.960	33.390	33.047	4,806,140
2025-09-19	33.900	34.300	33.380	33.410	33.067	6,788,700
2025-09-18	34.980	35.720	33.800	34.200	33.849	11,567,110
2025-09-17	36.060	36.060	34.400	34.840	34.482	10,940,810
2025-09-16	36.600	36.980	33.900	35.180	34.819	20,882,410
2025-09-15	36.700	38.500	36.000	37.200	36.818	19,344,641
2025-09-12	35.500	37.000	35.000	36.880	36.502	19,131,900
2025-09-11	35.710	36.360	34.800	35.590	35.225	17,340,230
2025-09-10	33.620	38.150	33.330	35.880	35.512	23,219,971
2025-09-09	32.700	35.400	32.520	34.240	33.889	12,898,870
2025-09-08	32.430	33.230	31.900	33.190	32.849	7,304,400
2025-09-05	31.000	32.420	30.710	32.350	32.018	7,951,000
2025-09-04	31.600	32.200	30.080	30.670	30.355	6,607,000
2025-09-03	32.980	32.980	31.400	31.450	31.127	6,618,328
2025-09-02	34.160	34.440	32.200	32.600	32.265	9,722,764
2025-09-01	34.500	35.320	33.600	34.160	33.809	9,750,100
2025-08-29	34.580	36.240	34.580	34.950	34.591	12,003,340
2025-08-28	35.000	36.640	34.100	35.160	34.799	14,154,620
2025-08-27	35.200	36.500	34.650	35.410	35.047	17,407,689
2025-08-26	36.290	36.290	34.500	35.030	34.671	15,268,570
2025-08-25	35.180	37.410	35.180	36.650	36.274	26,335,480
2025-08-22	34.480	36.840	34.100	34.970	34.611	21,165,900
2025-08-21	35.030	36.300	34.380	34.480	34.126	15,599,000
2025-08-20	36.040	38.500	35.070	35.480	35.116	28,513,131
2025-08-19	33.700	39.610	33.140	36.870	36.492	38,846,641
2025-08-18	31.500	33.010	31.310	33.010	32.671	14,456,600
2025-08-15	30.690	31.660	30.600	31.560	31.236	7,249,420
2025-08-14	31.640	31.940	30.790	30.820	30.504	9,227,557
2025-08-13	31.800	32.190	31.650	32.020	31.691	9,077,380
2025-08-12	32.380	32.720	31.560	31.960	31.632	13,392,420
2025-08-11	33.680	34.600	32.710	33.540	33.196	16,278,370
2025-08-08	31.720	33.640	31.700	32.500	32.167	18,072,061
2025-08-07	30.550	34.800	29.570	32.680	32.345	24,295,740
2025-08-06	30.200	30.580	29.700	30.300	29.989	8,929,900
2025-08-05	31.080	31.200	30.030	30.240	29.930	8,261,000
2025-08-04	30.420	30.950	30.060	30.850	30.533	8,729,540
2025-08-01	31.180	31.870	30.890	30.980	30.662	12,240,000
2025-07-31	30.950	31.280	30.530	30.650	30.335	8,211,100
2025-07-30	32.300	32.500	30.700	31.260	30.939	11,811,260
2025-07-29	32.620	33.150	31.400	31.740	31.414	16,112,910
2025-07-28	32.240	33.400	32.240	33.190	32.849	14,377,860

← NewerPage 5 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.